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 (%)
Sep 29, 2023	6.500	6.550	6.420	6.450	15,545,395	-0.07(-1.07%)
Sep 28, 2023	6.380	6.590	6.370	6.520	22,539,036	+0.14(+2.19%)
Sep 27, 2023	6.320	6.490	6.280	6.380	18,565,072	+0.20(+3.24%)
Sep 26, 2023	6.110	6.280	6.105	6.180	21,401,514	-0.04(-0.64%)
Sep 25, 2023	6.080	6.240	6.190	6.220	10,062,443	+0.13(+2.13%)
Sep 22, 2023	6.120	6.170	6.010	6.090	9,689,268	+0.01(+0.16%)
Sep 21, 2023	6.150	6.180	6.010	6.080	15,182,854	-0.03(-0.49%)
Sep 20, 2023	6.210	6.290	6.110	6.110	15,220,494	-0.17(-2.71%)
Sep 19, 2023	6.400	6.455	6.240	6.280	19,760,744	-0.06(-0.95%)
Sep 18, 2023	6.520	6.520	6.230	6.340	32,849,276	-0.12(-1.86%)
Sep 15, 2023	6.590	6.650	6.420	6.460	26,411,468	-0.20(-3.00%)
Sep 14, 2023	6.770	6.820	6.550	6.660	17,873,346	+0.00(+0.00%)
Sep 13, 2023	6.740	6.770	6.580	6.660	15,211,313	-0.08(-1.19%)
Sep 12, 2023	6.610	6.750	6.590	6.740	13,169,517	+0.22(+3.37%)
Sep 11, 2023	6.740	6.750	6.510	6.520	12,177,814	-0.14(-2.10%)
Sep 08, 2023	6.570	6.700	6.550	6.660	15,012,718	+0.15(+2.30%)
Sep 07, 2023	6.590	6.670	6.490	6.510	16,236,814	-0.08(-1.21%)
Sep 06, 2023	6.590	6.670	6.551	6.590	12,779,685	-0.02(-0.30%)
Sep 05, 2023	6.715	6.815	6.595	6.610	12,927,923	-0.16(-2.36%)

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.