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

Southwestern Energy (NY: SWN )

7.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 4.670 4.810 4.560 4.710 16,920,832 -0.19(-3.88%)
Jul 29, 2021 5.050 5.050 4.700 4.900 24,413,496 -0.17(-3.35%)
Jul 28, 2021 5.040 5.150 4.910 5.070 9,781,582 +0.11(+2.22%)
Jul 27, 2021 5.150 5.150 4.880 4.960 14,330,090 -0.22(-4.25%)
Jul 26, 2021 4.900 5.190 4.900 5.180 11,837,024 +0.32(+6.58%)
Jul 23, 2021 4.830 4.860 4.665 4.860 11,722,092 +0.04(+0.83%)
Jul 22, 2021 4.990 5.000 4.720 4.820 11,765,437 -0.11(-2.23%)
Jul 21, 2021 4.850 4.990 4.800 4.930 12,161,693 +0.20(+4.23%)
Jul 20, 2021 4.630 4.820 4.590 4.730 11,679,964 +0.14(+3.05%)
Jul 19, 2021 4.610 4.780 4.490 4.590 15,075,317 -0.22(-4.57%)
Jul 16, 2021 5.120 5.120 4.790 4.810 11,690,320 -0.22(-4.37%)
Jul 15, 2021 5.100 5.185 4.950 5.030 10,089,497 -0.09(-1.76%)
Jul 14, 2021 5.440 5.470 5.110 5.120 9,425,431 -0.29(-5.36%)
Jul 13, 2021 5.480 5.600 5.375 5.410 9,477,469 +0.06(+1.12%)
Jul 12, 2021 5.340 5.470 5.255 5.350 8,030,958 -0.07(-1.29%)
Jul 09, 2021 5.360 5.480 5.310 5.420 8,295,758 +0.08(+1.50%)
Jul 08, 2021 5.030 5.420 5.020 5.340 13,314,563 +0.21(+4.09%)
Jul 07, 2021 5.260 5.400 5.030 5.130 15,805,585 -0.16(-3.02%)
Jul 06, 2021 5.610 5.610 5.250 5.290 11,998,863 -0.26(-4.68%)
Jul 02, 2021 5.550 5.610 5.470 5.550 8,598,349 -0.07(-1.25%)
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.