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

Southwestern Energy (NY: SWN )

7.450 -0.100 (-1.32%)
Official Closing Price Updated: 4:10 PM 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, 2022 6.530 6.660 6.120 6.250 63,817,116 -0.46(-6.86%)
Jun 29, 2022 7.330 7.400 6.650 6.710 66,223,504 -0.66(-8.96%)
Jun 28, 2022 7.380 7.490 7.110 7.370 47,862,920 +0.17(+2.36%)
Jun 27, 2022 7.040 7.350 6.860 7.200 54,784,524 +0.19(+2.71%)
Jun 24, 2022 6.570 7.040 6.500 7.010 151,737,584 +0.48(+7.35%)
Jun 23, 2022 6.870 6.900 6.310 6.530 48,464,132 -0.33(-4.81%)
Jun 22, 2022 6.540 6.945 6.450 6.860 42,997,800 -0.05(-0.72%)
Jun 21, 2022 6.940 7.060 6.740 6.910 36,287,496 +0.19(+2.83%)
Jun 17, 2022 7.280 7.310 6.500 6.720 72,002,600 -0.55(-7.57%)
Jun 16, 2022 7.760 7.820 7.175 7.270 42,871,760 -0.49(-6.31%)
Jun 15, 2022 8.000 8.050 7.550 7.760 36,117,464 +0.05(+0.65%)
Jun 14, 2022 8.610 8.760 7.500 7.710 51,691,240 -0.89(-10.35%)
Jun 13, 2022 8.770 8.890 8.320 8.600 39,837,512 -0.50(-5.49%)
Jun 10, 2022 9.190 9.340 8.880 9.100 37,453,008 -0.19(-2.05%)
Jun 09, 2022 9.310 9.530 9.000 9.290 39,101,100 -0.17(-1.80%)
Jun 08, 2022 9.710 9.870 9.170 9.460 45,244,532 -0.14(-1.46%)
Jun 07, 2022 9.270 9.770 9.060 9.600 46,100,808 +0.26(+2.78%)
Jun 06, 2022 9.260 9.580 9.150 9.340 41,279,536 +0.19(+2.08%)
Jun 03, 2022 9.410 9.455 9.055 9.150 38,110,968 -0.22(-2.35%)
Jun 02, 2022 9.610 9.610 9.280 9.370 48,924,820 -0.27(-2.80%)
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.