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

Southwestern Energy (NY: SWN )

7.405 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 23, 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 (%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
Mar 01, 2023 5.300 5.460 5.240 5.390 30,572,344 +0.09(+1.70%)
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%)
Feb 01, 2023 5.450 5.490 5.190 5.350 32,164,686 -0.17(-3.08%)
Jan 31, 2023 5.400 5.550 5.385 5.520 15,914,765 +0.12(+2.22%)
Jan 30, 2023 5.440 5.490 5.365 5.400 21,836,136 -0.16(-2.88%)
Jan 27, 2023 5.580 5.680 5.500 5.560 17,545,012 +0.00(+0.00%)
Jan 26, 2023 5.510 5.590 5.330 5.560 28,578,322 +0.02(+0.36%)
Jan 25, 2023 5.510 5.580 5.430 5.540 27,587,724 -0.13(-2.29%)
Jan 24, 2023 5.820 5.890 5.630 5.670 27,933,872 -0.24(-4.06%)
Jan 23, 2023 5.820 5.920 5.720 5.910 21,324,076 +0.12(+2.07%)
Jan 20, 2023 5.750 5.850 5.660 5.790 15,642,707 +0.06(+1.05%)
Jan 19, 2023 5.650 5.770 5.550 5.730 20,694,712 +0.01(+0.17%)
Jan 18, 2023 5.950 6.020 5.710 5.720 17,989,908 -0.29(-4.83%)
Jan 17, 2023 6.120 6.130 5.950 6.010 10,958,406 +0.04(+0.67%)
Jan 13, 2023 5.900 5.970 5.780 5.970 11,621,961 -0.03(-0.50%)
Jan 12, 2023 5.860 6.040 5.840 6.000 18,929,784 +0.26(+4.53%)
Jan 11, 2023 5.760 5.800 5.630 5.740 16,547,069 +0.06(+1.06%)
Jan 10, 2023 5.720 5.780 5.520 5.680 22,763,164 -0.16(-2.74%)
Jan 09, 2023 5.830 5.940 5.770 5.840 19,254,620 +0.24(+4.29%)
Jan 06, 2023 5.500 5.635 5.410 5.600 16,845,852 +0.13(+2.38%)
Jan 05, 2023 5.610 5.705 5.390 5.470 30,714,332 -0.26(-4.54%)
Jan 04, 2023 5.460 5.840 5.430 5.730 28,380,286 +0.23(+4.18%)
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.