Indicators

Southwestern Energy (NY: SWN )

7.585 -0.165 (-2.13%)

Streaming Delayed Price Updated: 1:57 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.470	5.490	5.250	5.300	32,422,930	-0.17(-3.11%)
Feb 27, 2023	5.570	5.600	5.390	5.470	38,717,060	-0.09(-1.62%)
Feb 24, 2023	5.190	5.620	5.075	5.560	60,873,632	+0.42(+8.17%)
Feb 23, 2023	5.140	5.180	5.040	5.140	22,111,652	+0.10(+1.98%)
Feb 22, 2023	4.840	5.140	4.811	5.040	34,247,756	+0.21(+4.35%)
Feb 21, 2023	4.940	4.960	4.790	4.830	23,069,440	-0.14(-2.82%)
Feb 17, 2023	5.190	5.200	4.910	4.970	33,682,196	-0.29(-5.51%)
Feb 16, 2023	5.200	5.410	5.160	5.260	29,496,960	+0.04(+0.77%)
Feb 15, 2023	5.250	5.280	5.140	5.220	33,516,932	-0.09(-1.69%)
Feb 14, 2023	5.300	5.350	5.220	5.310	20,747,388	+0.01(+0.19%)
Feb 13, 2023	5.350	5.370	5.250	5.300	21,665,180	-0.12(-2.21%)
Feb 10, 2023	5.310	5.450	5.290	5.420	21,735,444	+0.16(+3.04%)
Feb 09, 2023	5.110	5.385	5.060	5.260	32,125,704	+0.16(+3.14%)
Feb 08, 2023	5.200	5.260	5.020	5.100	23,712,316	-0.15(-2.86%)
Feb 07, 2023	5.160	5.265	5.070	5.250	27,835,912	+0.15(+2.94%)
Feb 06, 2023	5.300	5.360	5.040	5.100	24,291,940	-0.22(-4.14%)
Feb 03, 2023	5.330	5.535	5.310	5.320	26,223,908	-0.02(-0.37%)
Feb 02, 2023	5.400	5.560	5.280	5.340	21,862,440	-0.01(-0.19%)

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.