SWN

Southwestern Energy

$3.79 0.11 (2.99%)
19:54 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.67
Market Cap:       2.22B
EPS:       1.42
Volume:       12.63M
Day's Range:       3.66 - 3.79
52wk Range:       3.23 - 6.23
Previous Close:       3.87
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/19 3.95 4.01 3.85 14,683,556 3.87 -0.08   -2.03%
04/30/19 4.13 4.14 3.94 18,252,849 3.95 -0.17   -4.13%
04/29/19 4.14 4.19 4.03 17,919,278 4.12 -0.02   -0.48%
04/26/19 4.26 4.43 4.07 35,863,100 4.14 0.08   1.97%
04/25/19 4.17 4.22 4.02 25,522,242 4.06 -0.10   -2.40%
04/24/19 4.21 4.22 4.12 15,645,333 4.16 0.01   0.24%
04/23/19 4.16 4.29 4.12 26,400,058 4.15 -0.01   -0.24%
04/22/19 4.24 4.29 4.04 22,387,739 4.16 0.01   0.24%
04/18/19 4.44 4.46 4.13 31,266,100 4.15 -0.31   -6.95%
04/17/19 4.61 4.62 4.40 15,475,881 4.46 -0.12   -2.62%
04/16/19 4.58 4.60 4.51 10,706,974 4.58 0.02   0.44%
04/15/19 4.56 4.69 4.50 10,568,264 4.56 -0.03   -0.65%
04/12/19 4.58 4.61 4.51 12,776,900 4.59 0.12   2.68%
04/11/19 4.69 4.72 4.44 24,888,195 4.47 -0.26   -5.50%
04/10/19 4.86 4.90 4.68 13,603,218 4.73 -0.09   -1.87%
04/09/19 4.77 4.89 4.69 16,202,427 4.82 0.05   1.05%
04/08/19 4.72 4.83 4.72 18,455,992 4.77 0.06   1.27%
04/05/19 4.65 4.73 4.60 12,713,000 4.71 0.06   1.29%
04/04/19 4.50 4.65 4.47 13,014,780 4.65 0.16   3.56%
04/03/19 4.61 4.68 4.42 17,156,927 4.49 -0.11   -2.39%
04/02/19 4.68 4.68 4.55 15,724,384 4.60 -0.04   -0.86%
04/01/19 4.74 4.76 4.62 13,903,555 4.64 -0.05   -1.07%
03/29/19 4.74 4.77 4.65 16,458,700 4.69 -0.01   -0.21%
03/28/19 4.53 4.71 4.52 16,695,792 4.70 0.16   3.52%
03/27/19 4.56 4.68 4.47 16,597,975 4.54 -0.04   -0.87%
03/26/19 4.57 4.70 4.54 20,751,370 4.58 0.11   2.46%
03/25/19 4.42 4.58 4.38 14,629,362 4.47 0.04   0.90%
03/22/19 4.62 4.62 4.42 13,479,800 4.43 -0.28   -5.94%
03/21/19 4.57 4.73 4.56 17,592,072 4.71 0.13   2.84%
03/20/19 4.33 4.62 4.33 18,822,034 4.58 0.22   5.05%
03/19/19 4.56 4.57 4.34 13,004,894 4.36 -0.17   -3.75%
03/18/19 4.36 4.53 4.32 14,417,162 4.53 0.21   4.86%
03/15/19 4.36 4.44 4.28 24,961,900 4.32 -0.14   -3.14%
03/14/19 4.45 4.54 4.42 10,705,163 4.46 -0.01   -0.22%
03/13/19 4.45 4.53 4.37 12,893,886 4.47 0.07   1.59%
03/12/19 4.26 4.41 4.25 15,819,637 4.40 0.17   4.02%
03/11/19 4.30 4.30 4.13 19,141,587 4.23 -0.04   -0.94%
03/08/19 4.30 4.35 4.19 17,214,200 4.27 -0.15   -3.39%
03/07/19 4.66 4.68 4.41 17,542,086 4.42 -0.21   -4.54%
03/06/19 4.64 4.70 4.55 18,650,016 4.63 -0.05   -1.07%
03/05/19 4.72 4.77 4.60 14,930,447 4.68 -0.04   -0.85%
03/04/19 4.59 4.78 4.56 22,257,647 4.72 0.17   3.74%
03/01/19 4.37 4.55 4.34 26,087,100 4.55 0.32   7.57%
02/28/19 4.33 4.34 4.19 17,832,973 4.23 -0.06   -1.40%
02/27/19 4.41 4.45 4.28 9,584,233 4.29 -0.05   -1.15%
02/26/19 4.42 4.56 4.31 13,248,098 4.34 -0.07   -1.59%
02/25/19 4.23 4.48 4.22 13,170,627 4.41 0.17   4.01%
02/22/19 4.34 4.36 4.20 11,121,100 4.24 -0.04   -0.93%
02/21/19 4.33 4.38 4.26 14,510,819 4.28 -0.05   -1.15%
02/20/19 4.17 4.36 4.16 12,987,507 4.33 0.16   3.84%
02/19/19 4.19 4.26 4.16 12,068,827 4.17 -0.02   -0.48%
02/15/19 4.06 4.19 4.02 16,721,800 4.19 0.18   4.49%
02/14/19 4.05 4.10 4.00 13,604,402 4.01 -0.04   -0.99%
02/13/19 4.01 4.13 4.00 15,721,608 4.05 0.04   1.00%
02/12/19 4.02 4.10 4.00 14,432,789 4.01 0.07   1.78%
02/11/19 3.80 3.99 3.78 14,977,653 3.94 0.14   3.68%
02/08/19 3.69 3.84 3.69 21,353,800 3.80 0.08   2.15%
02/07/19 3.94 3.96 3.63 31,915,128 3.72 -0.26   -6.53%
02/06/19 4.22 4.25 3.90 37,812,639 3.98 -0.26   -6.13%
02/05/19 4.34 4.42 4.23 13,354,406 4.24 -0.11   -2.53%
02/04/19 4.33 4.38 4.21 14,932,391 4.35 -0.03   -0.68%
02/01/19 4.40 4.43 4.32 13,488,000 4.38 0.01   0.23%
01/31/19 4.63 4.64 4.32 18,261,509 4.37 -0.23   -5.00%
01/30/19 4.48 4.65 4.45 11,398,587 4.60 0.13   2.91%
01/29/19 4.44 4.50 4.39 11,721,741 4.47 0.08   1.82%
01/28/19 4.42 4.47 4.36 12,046,773 4.39 -0.14   -3.09%
01/25/19 4.35 4.54 4.34 18,197,000 4.53 0.18   4.14%
01/24/19 4.21 4.38 4.17 12,289,412 4.35 0.14   3.33%
01/23/19 4.35 4.36 4.14 13,490,095 4.21 -0.06   -1.41%
01/22/19 4.53 4.55 4.26 17,075,632 4.27 -0.32   -6.97%
01/18/19 4.50 4.65 4.47 16,633,700 4.59 0.14   3.15%
01/17/19 4.35 4.48 4.31 12,543,353 4.45 0.06   1.37%
01/16/19 4.38 4.52 4.36 18,334,703 4.39 -0.02   -0.45%
01/15/19 4.41 4.49 4.34 12,720,860 4.41 0.03   0.68%
01/14/19 4.29 4.47 4.29 17,454,518 4.38 0.03   0.69%
01/11/19 4.26 4.40 4.23 13,592,600 4.35 0.05   1.16%
01/10/19 4.30 4.33 4.12 20,156,517 4.30 -0.07   -1.60%
01/09/19 4.16 4.37 4.12 22,623,833 4.37 0.26   6.33%
01/08/19 4.14 4.20 4.05 18,597,098 4.11 0.04   0.98%
01/07/19 3.95 4.18 3.87 22,489,420 4.07 0.17   4.36%
01/04/19 3.69 3.92 3.67 26,295,100 3.90 0.26   7.14%
01/03/19 3.72 3.80 3.55 21,698,508 3.64 -0.08   -2.15%
01/02/19 3.34 3.80 3.32 27,988,920 3.72 0.31   9.09%
12/31/18 3.57 3.59 3.37 20,961,600 3.41 -0.12   -3.40%
12/28/18 3.68 3.74 3.49 17,809,100 3.53 -0.15   -4.08%
12/27/18 3.58 3.68 3.48 19,665,695 3.68 0.02   0.55%
12/26/18 3.28 3.68 3.23 23,953,694 3.66 0.41   12.62%
12/24/18 3.36 3.40 3.24 11,263,100 3.25 -0.18   -5.25%
12/21/18 3.46 3.56 3.42 30,170,900 3.43 -0.03   -0.87%
12/20/18 3.54 3.68 3.43 24,766,145 3.46 -0.13   -3.62%
12/19/18 3.66 3.80 3.54 20,992,325 3.59 -0.07   -1.91%
12/18/18 3.66 3.76 3.63 16,519,802 3.66 0.04   1.10%
12/17/18 3.75 3.89 3.61 21,920,692 3.62 -0.18   -4.74%
12/14/18 4.10 4.15 3.79 26,921,800 3.80 -0.35   -8.43%
12/13/18 4.10 4.19 4.05 21,774,360 4.15 0.07   1.72%
12/12/18 4.27 4.31 4.06 22,191,886 4.08 -0.16   -3.77%
12/11/18 4.28 4.41 4.23 20,972,492 4.24 0.02   0.47%
12/10/18 4.33 4.44 4.20 19,472,056 4.22 -0.17   -3.87%
12/07/18 4.51 4.63 4.37 19,106,700 4.39 -0.03   -0.68%
12/06/18 4.39 4.46 4.28 23,507,216 4.42 -0.09   -2.00%
12/04/18 4.67 4.73 4.48 23,660,500 4.51 -0.13   -2.80%
12/03/18 4.94 4.96 4.54 31,906,017 4.64 -0.18   -3.73%
11/30/18 4.88 4.95 4.81 18,939,100 4.82 -0.10   -2.03%
11/29/18 4.94 5.02 4.84 19,158,783 4.92 -0.03   -0.61%
11/28/18 4.87 4.99 4.76 17,088,756 4.95 0.11   2.27%
11/27/18 5.01 5.08 4.83 19,293,616 4.84 -0.21   -4.16%
11/26/18 5.14 5.23 5.00 14,321,114 5.05 -0.08   -1.56%
11/23/18 5.07 5.24 5.05 7,397,800 5.13 -0.12   -2.29%
11/21/18 0.00 5.25 5.25 0 5.25 0.20   3.96%
11/20/18 5.23 5.28 4.97 26,277,275 5.05 -0.35   -6.48%
11/19/18 5.34 5.52 5.32 18,821,566 5.40 0.01   0.19%
11/16/18 5.46 5.53 5.29 22,167,600 5.39 -0.06   -1.10%
11/15/18 5.57 5.71 5.42 25,012,586 5.45 -0.28   -4.89%
11/14/18 6.01 6.08 5.53 33,721,181 5.73 -0.09   -1.55%
11/13/18 5.85 6.23 5.77 43,048,950 5.82 0.03   0.52%
11/12/18 5.85 5.93 5.72 16,631,639 5.79 0.04   0.70%
11/09/18 5.71 5.94 5.62 18,874,200 5.75 0.04   0.70%
11/08/18 5.78 5.92 5.70 17,495,683 5.71 -0.10   -1.72%
11/07/18 5.90 5.91 5.62 14,453,780 5.81 -0.02   -0.34%
11/06/18 5.88 5.97 5.73 14,592,538 5.83 -0.06   -1.02%
11/05/18 5.73 5.90 5.60 27,385,906 5.89 0.49   9.07%
11/02/18 5.50 5.52 5.31 17,559,400 5.40 -0.08   -1.46%
11/01/18 5.39 5.62 5.35 22,728,527 5.48 0.14   2.62%
10/31/18 5.28 5.44 5.21 21,179,477 5.34 0.12   2.30%
10/30/18 5.02 5.28 4.99 21,978,641 5.22 0.19   3.78%
10/29/18 4.96 5.21 4.88 28,781,350 5.03 0.09   1.82%
10/26/18 4.95 5.09 4.73 26,571,300 4.94 -0.10   -1.98%
10/25/18 4.95 5.05 4.81 22,651,178 5.04 0.18   3.70%
10/24/18 5.33 5.33 4.85 20,799,864 4.86 -0.40   -7.60%
10/23/18 5.27 5.33 5.15 14,922,948 5.26 -0.11   -2.05%
10/22/18 5.53 5.60 5.34 18,365,578 5.37 -0.19   -3.42%
10/19/18 5.55 5.72 5.52 9,854,400 5.56 0.01   0.18%
10/18/18 5.40 5.62 5.40 18,246,586 5.55 0.06   1.09%
10/17/18 5.66 5.73 5.44 25,542,031 5.49 -0.18   -3.17%
10/16/18 5.61 5.74 5.54 14,362,716 5.67 0.07   1.25%
10/15/18 5.41 5.63 5.37 15,468,269 5.60 0.26   4.87%
10/12/18 5.50 5.51 5.24 19,167,100 5.34 0.02   0.38%
10/11/18 5.37 5.57 5.28 22,434,908 5.32 -0.18   -3.27%
10/10/18 5.76 5.78 5.49 22,894,491 5.50 -0.25   -4.35%
10/09/18 5.65 5.85 5.57 23,569,914 5.75 0.12   2.13%
10/08/18 5.25 5.72 5.21 26,364,341 5.63 0.35   6.63%
10/05/18 5.28 5.32 5.15 15,112,800 5.28 0.01   0.19%
10/04/18 5.30 5.44 5.21 24,116,564 5.27 -0.07   -1.31%
10/03/18 5.20 5.41 5.16 25,116,023 5.34 0.18   3.49%
10/02/18 5.14 5.30 5.12 22,162,239 5.16 0.04   0.78%
10/01/18 5.23 5.23 5.07 20,428,775 5.12 0.01   0.20%
09/28/18 5.15 5.23 5.07 26,202,800 5.11 -0.10   -1.92%
09/27/18 5.22 5.34 5.20 16,357,955 5.21 0.04   0.77%
09/26/18 5.67 5.70 5.16 42,908,672 5.17 -0.57   -9.93%
09/25/18 5.74 5.81 5.66 15,859,073 5.74 0.01   0.17%
09/24/18 5.81 5.84 5.67 17,197,931 5.73 -0.02   -0.35%
09/21/18 5.66 5.79 5.61 44,680,500 5.75 0.11   1.95%
09/20/18 5.56 5.69 5.48 23,176,555 5.64 0.13   2.36%
09/19/18 5.21 5.54 5.18 24,137,752 5.51 0.33   6.37%
09/18/18 5.13 5.25 5.10 16,558,659 5.18 0.13   2.57%
09/17/18 5.00 5.09 4.95 18,239,344 5.05 0.08   1.61%
09/14/18 4.94 5.07 4.93 13,458,000 4.97 0.05   1.02%
09/13/18 5.06 5.10 4.92 15,499,520 4.92 -0.15   -2.96%
09/12/18 5.02 5.14 4.96 19,870,920 5.07 0.15   3.05%
09/11/18 4.86 5.02 4.82 16,482,222 4.92 0.04   0.82%
09/10/18 4.86 5.05 4.77 22,164,819 4.88 0.05   1.04%
09/07/18 4.89 5.00 4.83 24,080,800 4.83 -0.14   -2.82%
09/06/18 5.23 5.24 4.87 36,830,875 4.97 -0.31   -5.87%
09/05/18 5.30 5.34 5.14 18,846,536 5.28 -0.06   -1.12%
09/04/18 5.87 5.94 5.29 35,527,934 5.34 -0.28   -4.98%
08/31/18 0.00 5.62 5.62 0 5.62 0.02   0.36%
08/30/18 5.57 5.65 5.51 12,053,611 5.60 0.04   0.72%
08/29/18 5.52 5.67 5.44 11,028,576 5.56 0.05   0.91%
08/28/18 5.66 5.72 5.48 13,529,619 5.51 -0.15   -2.65%
08/27/18 5.61 5.73 5.57 10,533,673 5.66 0.00   0.00%
08/24/18 5.63 5.73 5.59 9,921,100 5.66 0.08   1.43%
08/23/18 5.61 5.64 5.46 11,198,537 5.58 -0.08   -1.41%
08/22/18 5.55 5.74 5.53 17,664,798 5.66 0.16   2.91%
08/21/18 5.28 5.51 5.28 18,018,392 5.50 0.26   4.96%
08/20/18 5.15 5.27 5.14 12,130,377 5.24 0.10   1.95%
08/17/18 5.12 5.24 5.12 11,292,900 5.14 0.02   0.39%
08/16/18 5.12 5.23 5.10 15,364,095 5.12 0.03   0.59%
08/15/18 5.39 5.39 5.02 26,341,694 5.09 -0.35   -6.43%
08/14/18 5.42 5.53 5.39 19,411,942 5.44 0.10   1.87%
08/13/18 5.53 5.57 5.33 18,921,292 5.34 -0.22   -3.96%
08/10/18 5.41 5.60 5.39 18,125,400 5.56 0.14   2.58%
08/09/18 5.44 5.58 5.38 16,414,172 5.42 -0.01   -0.18%
08/08/18 5.31 5.51 5.30 17,600,898 5.43 0.11   2.07%
08/07/18 5.23 5.39 5.20 12,877,348 5.32 0.15   2.90%
08/06/18 5.09 5.21 5.07 10,947,902 5.17 0.08   1.57%
08/03/18 5.00 5.19 4.89 27,158,000 5.09 0.19   3.88%
08/02/18 4.94 5.04 4.85 23,226,337 4.90 -0.10   -2.00%
08/01/18 5.06 5.10 4.91 14,575,045 5.00 -0.14   -2.72%
07/31/18 5.04 5.23 5.00 27,353,959 5.14 0.13   2.59%
07/30/18 4.98 5.05 4.95 10,925,787 5.01 0.06   1.21%
07/27/18 5.05 5.19 4.75 40,257,000 4.95 -0.33   -6.25%
07/26/18 5.29 5.43 5.24 15,941,650 5.28 0.03   0.57%
07/25/18 5.30 5.34 5.19 12,986,267 5.25 -0.04   -0.76%
07/24/18 5.34 5.41 5.27 12,540,169 5.29 0.00   0.00%
07/23/18 5.37 5.37 5.25 9,681,901 5.29 -0.03   -0.56%
07/20/18 5.37 5.38 5.28 9,488,491 5.32 -0.04   -0.75%
07/19/18 5.17 5.38 5.14 12,705,094 5.36 0.18   3.47%
07/18/18 5.22 5.23 5.10 13,550,109 5.18 -0.06   -1.15%
07/17/18 5.20 5.36 5.19 13,788,592 5.24 0.02   0.38%
07/16/18 5.28 5.33 5.17 15,779,179 5.22 -0.16   -2.97%
07/13/18 5.34 5.50 5.29 10,125,058 5.38 0.03   0.56%
07/12/18 5.51 5.52 5.29 15,886,125 5.35 -0.12   -2.19%
07/11/18 0.00 0.00 0.00 20,746,970 5.47 -0.01   -0.18%
07/10/18 5.64 5.66 5.45 17,852,549 5.48 -0.12   -2.14%
07/09/18 5.52 5.61 5.45 16,772,548 5.60 0.12   2.19%
07/06/18 5.29 5.49 5.28 11,390,155 5.48 0.16   3.01%
07/05/18 5.35 5.37 5.27 17,898,816 5.32 0.00   0.00%
07/03/18 0.00 5.32 5.32 0 5.32 0.08   1.53%
07/02/18 5.25 5.29 5.15 13,822,810 5.24 -0.06   -1.13%
06/29/18 5.35 5.47 5.30 14,634,996 5.30 -0.05   -0.93%
06/28/18 5.36 5.38 5.22 12,378,826 5.35 -0.01   -0.19%
06/27/18 5.46 5.49 5.30 21,414,652 5.36 -0.02   -0.37%
06/26/18 5.29 5.42 5.19 17,291,657 5.38 0.10   1.89%
06/25/18 5.45 5.52 5.21 20,524,290 5.28 -0.19   -3.47%
06/22/18 5.48 5.53 5.35 85,813,785 5.47 0.20   3.80%
06/21/18 5.33 5.49 5.25 19,818,647 5.27 -0.10   -1.86%
06/20/18 5.38 5.43 5.26 19,221,809 5.37 0.05   0.94%
06/19/18 5.23 5.33 5.17 12,724,555 5.32 0.01   0.19%
06/18/18 5.15 5.39 5.13 15,556,596 5.31 0.15   2.91%
06/15/18 0.00 5.30 5.15 19,167,070 5.16 -0.04   -0.77%
06/14/18 5.26 5.28 5.12 14,947,752 5.20 0.00   0.00%
06/13/18 5.10 5.26 5.08 14,625,294 5.20 0.09   1.76%
06/12/18 5.15 5.22 5.06 13,078,588 5.11 -0.01   -0.20%
06/11/18 4.94 5.14 4.92 16,084,333 5.12 0.24   4.92%
06/08/18 4.87 4.97 4.75 16,714,077 4.88 -0.02   -0.41%
06/07/18 4.78 4.92 4.75 14,893,885 4.90 0.20   4.26%
06/06/18 0.00 0.00 4.68 9,381,975 4.70 0.02   0.43%
06/05/18 4.74 4.78 4.64 11,338,898 4.68 -0.09   -1.89%
06/04/18 4.82 4.92 4.67 16,313,556 4.77 -0.05   -1.04%
06/01/18 4.73 4.91 4.73 13,035,653 4.82 0.09   1.90%
05/31/18 4.67 4.79 4.65 14,013,790 4.73 0.05   1.07%
05/30/18 4.48 4.74 4.48 15,361,392 4.68 0.22   4.93%
05/29/18 4.38 4.53 4.36 10,675,127 4.46 0.01   0.22%
05/25/18 0.00 4.45 4.45 0 4.45 0.00   0.00%
05/24/18 4.53 4.66 4.43 14,804,164 4.45 -0.16   -3.47%
05/23/18 4.64 4.68 4.50 14,734,775 4.61 -0.05   -1.07%
05/22/18 4.78 4.93 4.65 22,745,054 4.66 -0.07   -1.48%
05/21/18 4.60 4.74 4.55 14,106,912 4.73 0.21   4.65%
05/18/18 4.69 4.75 4.48 14,099,297 4.52 -0.13   -2.80%
05/17/18 4.65 4.74 4.57 19,850,482 4.65 0.02   0.43%
05/16/18 4.46 4.63 4.45 12,677,896 4.63 0.14   3.12%
05/15/18 4.44 4.53 4.40 12,784,383 4.49 0.07   1.58%
05/14/18 4.33 4.48 4.28 11,807,269 4.42 0.14   3.27%
05/11/18 4.34 4.36 4.27 7,767,784 4.28 -0.05   -1.15%
05/10/18 4.29 4.39 4.25 11,017,510 4.33 0.04   0.93%
05/09/18 4.20 4.42 4.18 19,863,170 4.29 0.13   3.13%
05/08/18 4.08 4.16 3.96 14,800,455 4.16 0.08   1.96%
05/07/18 4.07 4.22 4.05 21,352,948 4.08 0.05   1.24%
05/04/18 3.98 4.10 3.91 24,076,227 4.03 0.07   1.77%
05/03/18 4.16 4.24 3.93 22,401,942 3.96 -0.25   -5.94%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!