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

Southwestern Energy (NY: SWN )

7.570 +0.020 (+0.26%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 21, 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 (%)
Jun 30, 2021 5.530 5.700 5.505 5.670 9,285,165 +0.23(+4.23%)
Jun 29, 2021 5.460 5.610 5.400 5.440 9,321,189 +0.06(+1.12%)
Jun 28, 2021 5.660 5.670 5.300 5.380 15,663,983 -0.25(-4.44%)
Jun 25, 2021 5.580 5.750 5.580 5.630 38,175,984 +0.05(+0.90%)
Jun 24, 2021 5.360 5.590 5.350 5.580 9,047,916 +0.17(+3.14%)
Jun 23, 2021 5.260 5.535 5.260 5.410 12,804,299 +0.22(+4.24%)
Jun 22, 2021 5.230 5.230 5.050 5.190 9,572,922 -0.06(-1.14%)
Jun 21, 2021 5.010 5.260 4.950 5.250 11,777,026 +0.29(+5.85%)
Jun 18, 2021 4.930 5.150 4.890 4.960 28,829,012 -0.09(-1.78%)
Jun 17, 2021 5.500 5.520 4.980 5.050 23,373,250 -0.44(-8.01%)
Jun 16, 2021 5.510 5.530 5.330 5.490 12,186,000 -0.04(-0.72%)
Jun 15, 2021 5.460 5.570 5.390 5.530 10,401,891 +0.09(+1.65%)
Jun 14, 2021 5.700 5.750 5.420 5.440 13,443,879 -0.27(-4.73%)
Jun 11, 2021 5.660 5.805 5.645 5.710 11,479,908 +0.13(+2.33%)
Jun 10, 2021 5.640 5.690 5.380 5.580 10,728,465 +0.05(+0.90%)
Jun 09, 2021 5.530 5.685 5.505 5.530 10,072,299 -0.01(-0.18%)
Jun 08, 2021 5.350 5.620 5.290 5.540 10,756,235 +0.07(+1.28%)
Jun 07, 2021 5.390 5.545 5.360 5.470 9,427,522 +0.07(+1.30%)
Jun 04, 2021 5.630 5.640 5.340 5.400 10,622,498 -0.15(-2.70%)
Jun 03, 2021 5.600 5.650 5.490 5.550 11,502,452 -0.03(-0.54%)
Jun 02, 2021 5.750 5.850 5.560 5.580 24,302,420 -0.17(-2.96%)
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.