Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.590 +0.200 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.600 6.655 6.530 6.550 7,656,019 -0.08(-1.21%)
Dec 28, 2023 6.640 6.760 6.620 6.630 8,671,897 +0.02(+0.30%)
Dec 27, 2023 6.650 6.755 6.600 6.610 9,591,486 -0.06(-0.90%)
Dec 26, 2023 6.680 6.720 6.610 6.670 9,672,840 +0.03(+0.45%)
Dec 22, 2023 6.630 6.720 6.570 6.640 12,413,279 +0.01(+0.15%)
Dec 21, 2023 6.420 6.650 6.410 6.630 15,200,055 +0.27(+4.25%)
Dec 20, 2023 6.510 6.595 6.360 6.360 15,665,990 -0.14(-2.15%)
Dec 19, 2023 6.380 6.500 6.335 6.500 10,416,161 +0.08(+1.25%)
Dec 18, 2023 6.420 6.550 6.410 6.420 17,624,568 +0.13(+2.07%)
Dec 15, 2023 6.350 6.430 6.260 6.290 38,743,640 -0.06(-0.94%)
Dec 14, 2023 6.250 6.440 6.240 6.350 19,839,542 +0.15(+2.42%)
Dec 13, 2023 6.110 6.210 6.030 6.200 22,769,706 +0.10(+1.64%)
Dec 12, 2023 6.080 6.140 6.020 6.100 19,301,088 -0.10(-1.61%)
Dec 11, 2023 6.030 6.250 5.955 6.200 19,414,126 +0.00(+0.00%)
Dec 08, 2023 6.330 6.350 6.160 6.200 11,145,438 -0.07(-1.12%)
Dec 07, 2023 6.340 6.430 6.150 6.270 21,543,240 -0.05(-0.79%)
Dec 06, 2023 6.380 6.450 6.180 6.320 29,867,978 -0.08(-1.25%)
Dec 05, 2023 6.530 6.580 6.400 6.400 10,789,662 -0.10(-1.54%)
Dec 04, 2023 6.570 6.610 6.470 6.500 11,677,614 -0.14(-2.11%)
Dec 01, 2023 6.550 6.730 6.520 6.640 12,122,040 +0.05(+0.76%)
Nov 30, 2023 6.650 6.750 6.450 6.590 29,740,256 +0.01(+0.15%)
Nov 29, 2023 6.590 6.650 6.530 6.580 13,632,410 +0.03(+0.46%)
Nov 28, 2023 6.640 6.670 6.550 6.550 18,886,748 -0.06(-0.91%)
Nov 27, 2023 6.760 6.810 6.540 6.610 12,420,880 -0.22(-3.22%)
Nov 24, 2023 6.700 6.900 6.700 6.830 5,595,509 +0.11(+1.64%)
Nov 22, 2023 6.620 6.830 6.570 6.720 12,961,766 +0.02(+0.30%)
Nov 21, 2023 6.720 6.750 6.610 6.700 10,954,268 -0.06(-0.89%)
Nov 20, 2023 6.740 6.890 6.600 6.760 18,131,818 +0.03(+0.45%)
Nov 17, 2023 6.740 6.810 6.690 6.730 11,064,829 +0.01(+0.15%)
Nov 16, 2023 6.810 7.130 6.710 6.720 54,293,408 -0.13(-1.90%)
Nov 15, 2023 6.680 7.060 6.670 6.850 20,966,956 +0.19(+2.85%)
Nov 14, 2023 6.680 6.770 6.630 6.660 15,768,903 +0.00(+0.00%)
Nov 13, 2023 6.600 6.710 6.525 6.660 11,580,849 +0.16(+2.46%)
Nov 10, 2023 6.600 6.680 6.430 6.500 27,424,366 -0.02(-0.31%)
Nov 09, 2023 6.640 6.680 6.490 6.520 17,203,570 -0.10(-1.51%)
Nov 08, 2023 6.710 6.800 6.580 6.620 15,922,778 -0.12(-1.78%)
Nov 07, 2023 6.940 6.962 6.630 6.740 26,223,008 -0.30(-4.26%)
Nov 06, 2023 7.430 7.430 6.840 7.040 28,901,416 -0.51(-6.75%)
Nov 03, 2023 7.230 7.690 7.110 7.550 22,378,688 +0.19(+2.58%)
Nov 02, 2023 7.100 7.390 7.065 7.360 17,537,628 +0.20(+2.79%)
Nov 01, 2023 7.090 7.170 7.040 7.160 15,819,261 +0.03(+0.42%)
Oct 31, 2023 7.140 7.190 6.990 7.130 20,515,612 +0.07(+0.99%)
Oct 30, 2023 7.040 7.140 6.920 7.060 16,753,874 -0.01(-0.14%)
Oct 27, 2023 7.220 7.260 7.010 7.070 14,356,348 -0.13(-1.81%)
Oct 26, 2023 7.020 7.230 6.920 7.200 20,994,672 +0.09(+1.27%)
Oct 25, 2023 7.120 7.160 7.070 7.110 16,718,102 -0.01(-0.14%)
Oct 24, 2023 7.080 7.210 7.075 7.120 12,028,434 +0.08(+1.14%)
Oct 23, 2023 7.120 7.220 6.970 7.040 24,114,516 -0.17(-2.36%)
Oct 20, 2023 7.170 7.260 7.075 7.210 19,957,456 -0.01(-0.14%)
Oct 19, 2023 7.200 7.430 7.150 7.220 32,927,982 -0.03(-0.41%)
Oct 18, 2023 7.370 7.530 7.240 7.250 44,663,572 -0.08(-1.09%)
Oct 17, 2023 6.780 7.400 6.770 7.330 87,514,136 +0.56(+8.27%)
Oct 16, 2023 6.750 6.808 6.610 6.770 14,334,431 +0.04(+0.59%)
Oct 13, 2023 6.710 6.820 6.640 6.730 30,953,584 +0.14(+2.12%)
Oct 12, 2023 6.630 6.630 6.510 6.590 14,886,593 +0.01(+0.15%)
Oct 11, 2023 6.560 6.640 6.450 6.580 13,543,132 -0.10(-1.50%)
Oct 10, 2023 6.700 6.747 6.640 6.680 15,241,071 +0.00(+0.00%)
Oct 09, 2023 6.530 6.720 6.530 6.680 24,398,326 +0.24(+3.73%)
Oct 06, 2023 6.290 6.540 6.260 6.440 22,204,272 +0.20(+3.21%)
Oct 05, 2023 6.030 6.260 6.005 6.240 25,028,608 +0.18(+2.97%)
Oct 04, 2023 6.080 6.109 5.930 6.060 33,339,980 -0.05(-0.82%)
Oct 03, 2023 6.100 6.170 5.985 6.110 18,026,408 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.