Indicators

Southwestern Energy (NY: SWN )

7.482 -0.068 (-0.90%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.130	7.190	6.935	7.060	22,612,028	+0.09(+1.29%)
Jul 28, 2022	7.330	7.385	6.840	6.970	26,898,536	-0.36(-4.91%)
Jul 27, 2022	7.250	7.380	7.110	7.330	21,884,176	+0.05(+0.69%)
Jul 26, 2022	7.410	7.515	7.180	7.280	34,773,840	+0.09(+1.25%)
Jul 25, 2022	6.690	7.200	6.570	7.190	26,921,232	+0.64(+9.77%)
Jul 22, 2022	6.770	6.840	6.540	6.550	17,077,306	-0.12(-1.80%)
Jul 21, 2022	6.640	6.710	6.461	6.670	29,805,472	-0.09(-1.33%)
Jul 20, 2022	6.350	6.790	6.310	6.760	25,069,676	+0.35(+5.46%)
Jul 19, 2022	6.100	6.425	6.070	6.410	30,519,536	+0.35(+5.78%)
Jul 18, 2022	5.920	6.200	5.900	6.060	29,221,864	+0.30(+5.21%)
Jul 15, 2022	5.700	5.780	5.530	5.760	26,952,412	+0.15(+2.67%)
Jul 14, 2022	5.660	5.800	5.460	5.610	33,830,912	-0.31(-5.24%)
Jul 13, 2022	5.760	6.095	5.760	5.920	35,888,176	+0.08(+1.37%)
Jul 12, 2022	5.810	6.060	5.760	5.840	24,844,744	-0.19(-3.15%)
Jul 11, 2022	6.280	6.400	5.950	6.030	37,155,980	-0.06(-0.99%)
Jul 08, 2022	6.270	6.366	6.050	6.090	25,523,286	-0.17(-2.72%)
Jul 07, 2022	6.050	6.300	6.040	6.260	47,560,216	+0.40(+6.83%)
Jul 06, 2022	5.940	6.080	5.665	5.860	57,641,944	-0.06(-1.01%)
Jul 05, 2022	6.200	6.250	5.730	5.920	286,603,744	-0.42(-6.62%)

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.