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%

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!