Indicators

Southwestern Energy (NY: SWN )

7.750 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.460	6.528	6.440	6.480	15,134,867	+0.04(+0.62%)
Jul 28, 2023	6.350	6.490	6.310	6.440	18,645,768	+0.19(+3.04%)
Jul 27, 2023	6.400	6.500	6.210	6.250	21,750,620	-0.10(-1.57%)
Jul 26, 2023	6.200	6.400	6.150	6.350	22,644,554	+0.09(+1.44%)
Jul 25, 2023	6.290	6.375	6.220	6.260	18,882,324	-0.03(-0.48%)
Jul 24, 2023	6.220	6.310	6.170	6.290	14,531,236	+0.09(+1.45%)
Jul 21, 2023	6.350	6.380	6.190	6.200	16,051,266	-0.13(-2.05%)
Jul 20, 2023	6.290	6.350	6.215	6.330	27,939,008	+0.13(+2.10%)
Jul 19, 2023	6.250	6.370	6.180	6.200	17,115,492	+0.00(+0.00%)
Jul 18, 2023	6.020	6.310	5.990	6.200	28,797,596	+0.20(+3.33%)
Jul 17, 2023	5.840	6.110	5.770	6.000	25,418,342	+0.11(+1.87%)
Jul 14, 2023	6.110	6.110	5.860	5.890	21,397,220	-0.21(-3.44%)
Jul 13, 2023	6.130	6.240	6.070	6.100	27,153,530	+0.00(+0.00%)
Jul 12, 2023	6.030	6.150	5.960	6.100	26,330,788	+0.07(+1.16%)
Jul 11, 2023	5.980	6.040	5.920	6.030	25,435,384	+0.08(+1.34%)
Jul 10, 2023	5.910	5.990	5.895	5.950	16,319,939	+0.04(+0.68%)
Jul 07, 2023	5.770	6.020	5.770	5.910	17,520,498	+0.13(+2.25%)
Jul 06, 2023	5.940	5.978	5.595	5.780	20,572,492	-0.18(-3.02%)
Jul 05, 2023	6.050	6.077	5.940	5.960	17,660,472	-0.07(-1.16%)

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.