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

Southwestern Energy (NY: SWN )

7.420 +0.020 (+0.27%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
Mar 01, 2023 5.300 5.460 5.240 5.390 30,572,344 +0.09(+1.70%)
Feb 28, 2023 5.470 5.490 5.250 5.300 32,422,930 -0.17(-3.11%)
Feb 27, 2023 5.570 5.600 5.390 5.470 38,717,060 -0.09(-1.62%)
Feb 24, 2023 5.190 5.620 5.075 5.560 60,873,632 +0.42(+8.17%)
Feb 23, 2023 5.140 5.180 5.040 5.140 22,111,652 +0.10(+1.98%)
Feb 22, 2023 4.840 5.140 4.811 5.040 34,247,756 +0.21(+4.35%)
Feb 21, 2023 4.940 4.960 4.790 4.830 23,069,440 -0.14(-2.82%)
Feb 17, 2023 5.190 5.200 4.910 4.970 33,682,196 -0.29(-5.51%)
Feb 16, 2023 5.200 5.410 5.160 5.260 29,496,960 +0.04(+0.77%)
Feb 15, 2023 5.250 5.280 5.140 5.220 33,516,932 -0.09(-1.69%)
Feb 14, 2023 5.300 5.350 5.220 5.310 20,747,388 +0.01(+0.19%)
Feb 13, 2023 5.350 5.370 5.250 5.300 21,665,180 -0.12(-2.21%)
Feb 10, 2023 5.310 5.450 5.290 5.420 21,735,444 +0.16(+3.04%)
Feb 09, 2023 5.110 5.385 5.060 5.260 32,125,704 +0.16(+3.14%)
Feb 08, 2023 5.200 5.260 5.020 5.100 23,712,316 -0.15(-2.86%)
Feb 07, 2023 5.160 5.265 5.070 5.250 27,835,912 +0.15(+2.94%)
Feb 06, 2023 5.300 5.360 5.040 5.100 24,291,940 -0.22(-4.14%)
Feb 03, 2023 5.330 5.535 5.310 5.320 26,223,908 -0.02(-0.37%)
Feb 02, 2023 5.400 5.560 5.280 5.340 21,862,440 -0.01(-0.19%)
Feb 01, 2023 5.450 5.490 5.190 5.350 32,164,686 -0.17(-3.08%)
Jan 31, 2023 5.400 5.550 5.385 5.520 15,914,765 +0.12(+2.22%)
Jan 30, 2023 5.440 5.490 5.365 5.400 21,836,136 -0.16(-2.88%)
Jan 27, 2023 5.580 5.680 5.500 5.560 17,545,012 +0.00(+0.00%)
Jan 26, 2023 5.510 5.590 5.330 5.560 28,578,322 +0.02(+0.36%)
Jan 25, 2023 5.510 5.580 5.430 5.540 27,587,724 -0.13(-2.29%)
Jan 24, 2023 5.820 5.890 5.630 5.670 27,933,872 -0.24(-4.06%)
Jan 23, 2023 5.820 5.920 5.720 5.910 21,324,076 +0.12(+2.07%)
Jan 20, 2023 5.750 5.850 5.660 5.790 15,642,707 +0.06(+1.05%)
Jan 19, 2023 5.650 5.770 5.550 5.730 20,694,712 +0.01(+0.17%)
Jan 18, 2023 5.950 6.020 5.710 5.720 17,989,908 -0.29(-4.83%)
Jan 17, 2023 6.120 6.130 5.950 6.010 10,958,406 +0.04(+0.67%)
Jan 13, 2023 5.900 5.970 5.780 5.970 11,621,961 -0.03(-0.50%)
Jan 12, 2023 5.860 6.040 5.840 6.000 18,929,784 +0.26(+4.53%)
Jan 11, 2023 5.760 5.800 5.630 5.740 16,547,069 +0.06(+1.06%)
Jan 10, 2023 5.720 5.780 5.520 5.680 22,763,164 -0.16(-2.74%)
Jan 09, 2023 5.830 5.940 5.770 5.840 19,254,620 +0.24(+4.29%)
Jan 06, 2023 5.500 5.635 5.410 5.600 16,845,852 +0.13(+2.38%)
Jan 05, 2023 5.610 5.705 5.390 5.470 30,714,332 -0.26(-4.54%)
Jan 04, 2023 5.460 5.840 5.430 5.730 28,380,286 +0.23(+4.18%)
Jan 03, 2023 5.700 5.760 5.430 5.500 26,050,516 -0.35(-5.98%)
Dec 30, 2022 5.820 5.850 5.740 5.850 13,152,306 -0.02(-0.34%)
Dec 29, 2022 5.710 5.920 5.655 5.870 16,919,484 +0.10(+1.73%)
Dec 28, 2022 6.060 6.090 5.750 5.770 20,663,292 -0.37(-6.03%)
Dec 27, 2022 6.150 6.210 6.070 6.140 11,882,065 +0.04(+0.66%)
Dec 23, 2022 5.950 6.120 5.880 6.100 15,389,040 +0.22(+3.74%)
Dec 22, 2022 6.110 6.110 5.660 5.880 22,878,150 -0.29(-4.70%)
Dec 21, 2022 6.210 6.220 6.055 6.170 15,130,712 +0.14(+2.32%)
Dec 20, 2022 5.890 6.050 5.850 6.030 17,521,112 +0.02(+0.33%)
Dec 19, 2022 6.120 6.210 5.960 6.010 15,658,548 -0.17(-2.75%)
Dec 16, 2022 6.170 6.240 6.070 6.180 48,231,380 -0.17(-2.68%)
Dec 15, 2022 6.180 6.410 6.110 6.350 23,785,818 +0.10(+1.60%)
Dec 14, 2022 6.160 6.350 6.070 6.250 20,227,096 +0.05(+0.81%)
Dec 13, 2022 6.390 6.425 6.150 6.200 20,058,288 +0.05(+0.81%)
Dec 12, 2022 6.060 6.220 5.960 6.150 21,525,308 +0.29(+4.95%)
Dec 09, 2022 5.890 6.080 5.841 5.860 21,559,692 +0.04(+0.69%)
Dec 08, 2022 6.140 6.200 5.790 5.820 24,158,928 -0.22(-3.64%)
Dec 07, 2022 5.950 6.070 5.830 6.040 27,942,212 +0.04(+0.67%)
Dec 06, 2022 6.040 6.145 5.940 6.000 26,544,876 -0.09(-1.48%)
Dec 05, 2022 6.350 6.490 6.035 6.090 32,011,340 -0.39(-6.02%)
Dec 02, 2022 6.660 6.720 6.460 6.480 22,801,816 -0.27(-4.00%)
Dec 01, 2022 7.080 7.140 6.735 6.750 16,691,240 -0.17(-2.46%)
Nov 30, 2022 7.000 7.020 6.700 6.920 21,237,296 +0.02(+0.29%)
Nov 29, 2022 6.850 6.970 6.730 6.900 23,154,024 +0.06(+0.88%)
Nov 28, 2022 6.900 7.005 6.755 6.840 28,891,774 -0.32(-4.47%)
Nov 25, 2022 7.180 7.260 7.120 7.160 8,070,853 -0.06(-0.83%)
Nov 23, 2022 7.380 7.480 7.100 7.220 23,945,248 +0.04(+0.56%)
Nov 22, 2022 6.860 7.235 6.820 7.180 32,285,944 +0.40(+5.90%)
Nov 21, 2022 6.590 6.790 6.415 6.780 26,364,500 +0.14(+2.11%)
Nov 18, 2022 6.530 6.719 6.430 6.640 22,079,834 -0.09(-1.34%)
Nov 17, 2022 6.670 6.740 6.600 6.730 18,719,586 -0.02(-0.30%)
Nov 16, 2022 6.920 6.980 6.640 6.750 25,115,558 -0.37(-5.20%)
Nov 15, 2022 7.000 7.185 6.870 7.120 20,973,728 +0.19(+2.74%)
Nov 14, 2022 7.100 7.300 6.870 6.930 24,941,672 -0.06(-0.86%)
Nov 11, 2022 7.050 7.180 6.800 6.990 30,381,236 +0.08(+1.16%)
Nov 10, 2022 6.730 6.940 6.570 6.910 19,836,968 +0.42(+6.47%)
Nov 09, 2022 6.890 6.960 6.480 6.490 32,377,708 -0.58(-8.20%)
Nov 08, 2022 7.100 7.130 6.720 7.070 32,557,498 -0.23(-3.15%)
Nov 07, 2022 7.090 7.400 7.040 7.300 35,057,040 +0.49(+7.20%)
Nov 04, 2022 6.690 6.840 6.500 6.810 31,686,478 +0.34(+5.26%)
Nov 03, 2022 6.570 6.680 6.410 6.470 21,905,128 -0.18(-2.71%)
Nov 02, 2022 6.820 6.940 6.610 6.650 25,537,304 -0.15(-2.21%)
Nov 01, 2022 7.020 7.060 6.700 6.800 30,519,052 -0.13(-1.88%)
Oct 31, 2022 6.700 7.040 6.670 6.930 34,767,072 +0.35(+5.32%)
Oct 28, 2022 6.700 7.120 6.350 6.580 33,989,468 +0.00(+0.00%)
Oct 27, 2022 6.660 6.870 6.580 6.580 30,988,478 -0.04(-0.60%)
Oct 26, 2022 6.800 6.860 6.540 6.620 28,137,996 -0.20(-2.93%)
Oct 25, 2022 6.530 6.880 6.500 6.820 26,207,404 +0.25(+3.81%)
Oct 24, 2022 6.200 6.670 6.120 6.570 38,273,432 +0.35(+5.63%)
Oct 21, 2022 6.530 6.585 6.100 6.220 39,552,784 -0.36(-5.47%)
Oct 20, 2022 7.020 7.060 6.500 6.580 32,313,802 -0.36(-5.19%)
Oct 19, 2022 6.790 6.970 6.605 6.940 22,855,274 +0.20(+2.97%)
Oct 18, 2022 6.810 6.975 6.705 6.740 25,467,498 +0.06(+0.90%)
Oct 17, 2022 6.480 6.720 6.420 6.680 27,435,892 +0.17(+2.61%)
Oct 14, 2022 6.890 6.960 6.510 6.510 26,315,466 -0.44(-6.33%)
Oct 13, 2022 6.580 6.985 6.560 6.950 23,337,734 +0.22(+3.27%)
Oct 12, 2022 6.680 6.800 6.530 6.730 20,236,672 +0.03(+0.45%)
Oct 11, 2022 6.610 6.850 6.570 6.700 23,489,644 -0.04(-0.59%)
Oct 10, 2022 6.880 7.040 6.650 6.740 24,751,686 -0.04(-0.59%)
Oct 07, 2022 6.890 7.055 6.750 6.780 27,645,060 -0.17(-2.45%)
Oct 06, 2022 7.190 7.330 6.930 6.950 27,073,980 -0.30(-4.14%)
Oct 05, 2022 7.100 7.335 6.800 7.250 33,459,388 +0.17(+2.40%)
Oct 04, 2022 6.700 7.095 6.610 7.080 48,083,712 +0.53(+8.09%)
Oct 03, 2022 6.250 6.600 6.250 6.550 45,006,812 +0.43(+7.03%)
Sep 30, 2022 5.970 6.255 5.960 6.120 30,628,930 +0.02(+0.33%)
Sep 29, 2022 6.190 6.240 5.870 6.100 35,293,148 -0.23(-3.63%)
Sep 28, 2022 6.060 6.375 5.960 6.330 27,735,018 +0.28(+4.63%)
Sep 27, 2022 6.120 6.265 5.965 6.050 36,373,096 +0.04(+0.67%)
Sep 26, 2022 6.270 6.290 5.971 6.010 30,678,600 -0.27(-4.30%)
Sep 23, 2022 6.440 6.460 6.110 6.280 38,618,200 -0.50(-7.37%)
Sep 22, 2022 7.120 7.285 6.764 6.780 24,545,664 -0.22(-3.14%)
Sep 21, 2022 7.440 7.450 6.990 7.000 28,455,412 -0.22(-3.05%)
Sep 20, 2022 7.200 7.290 7.080 7.220 23,161,570 -0.03(-0.41%)
Sep 19, 2022 7.000 7.275 6.980 7.250 28,327,444 +0.04(+0.55%)
Sep 16, 2022 7.590 7.610 7.030 7.210 50,501,840 -0.44(-5.75%)
Sep 15, 2022 7.810 7.880 7.610 7.650 28,904,348 -0.41(-5.09%)
Sep 14, 2022 7.940 8.275 7.760 8.060 48,289,168 +0.37(+4.81%)
Sep 13, 2022 7.590 7.740 7.530 7.690 35,128,136 -0.04(-0.52%)
Sep 12, 2022 7.720 7.750 7.550 7.730 35,185,992 +0.08(+1.05%)
Sep 09, 2022 7.480 7.700 7.405 7.650 18,445,192 +0.35(+4.79%)
Sep 08, 2022 7.200 7.340 7.040 7.300 39,147,112 +0.13(+1.81%)
Sep 07, 2022 7.050 7.210 6.939 7.170 41,910,508 -0.06(-0.83%)
Sep 06, 2022 7.430 7.555 7.220 7.230 36,060,880 -0.15(-2.03%)
Sep 02, 2022 7.450 7.530 7.175 7.380 29,325,884 +0.15(+2.07%)
Sep 01, 2022 7.380 7.600 7.230 7.230 37,104,056 -0.26(-3.47%)
Aug 31, 2022 6.910 7.580 6.880 7.490 38,573,308 +0.39(+5.49%)
Aug 30, 2022 7.330 7.335 6.880 7.100 53,093,352 -0.43(-5.71%)
Aug 29, 2022 7.550 7.800 7.500 7.530 37,432,480 -0.11(-1.44%)
Aug 26, 2022 7.800 8.000 7.640 7.640 28,205,396 -0.10(-1.29%)
Aug 25, 2022 7.810 7.860 7.510 7.740 23,374,792 -0.07(-0.90%)
Aug 24, 2022 7.750 7.830 7.600 7.810 31,713,126 +0.06(+0.77%)
Aug 23, 2022 8.210 8.390 7.640 7.750 56,041,708 -0.33(-4.08%)
Aug 22, 2022 7.540 8.125 7.480 8.080 38,323,116 +0.64(+8.60%)
Aug 19, 2022 7.520 7.580 7.400 7.440 30,784,212 -0.15(-1.98%)
Aug 18, 2022 7.500 7.680 7.420 7.590 20,790,862 +0.18(+2.43%)
Aug 17, 2022 7.550 7.690 7.240 7.410 27,032,004 -0.09(-1.20%)
Aug 16, 2022 7.590 7.750 7.320 7.500 27,660,024 +0.26(+3.59%)
Aug 15, 2022 7.180 7.300 6.885 7.240 21,372,846 -0.27(-3.60%)
Aug 12, 2022 7.470 7.520 7.295 7.510 21,831,820 +0.02(+0.27%)
Aug 11, 2022 7.150 7.590 7.055 7.490 36,176,648 +0.56(+8.08%)
Aug 10, 2022 6.740 6.945 6.590 6.930 29,706,456 +0.16(+2.36%)
Aug 09, 2022 6.680 6.920 6.660 6.770 29,885,356 +0.23(+3.52%)
Aug 08, 2022 6.830 6.900 6.530 6.540 22,529,564 -0.29(-4.25%)
Aug 05, 2022 6.400 7.075 6.380 6.830 33,279,554 +0.34(+5.24%)
Aug 04, 2022 6.630 6.740 6.450 6.490 43,458,844 -0.19(-2.84%)
Aug 03, 2022 6.840 6.840 6.400 6.680 35,934,348 -0.09(-1.33%)
Aug 02, 2022 6.850 6.920 6.585 6.770 22,724,168 -0.15(-2.17%)
Aug 01, 2022 6.860 6.945 6.670 6.920 27,009,348 -0.14(-1.98%)
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%)
Jul 01, 2022 6.360 6.450 6.160 6.340 40,709,524 +0.09(+1.44%)
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%)
Jun 01, 2022 9.230 9.780 9.085 9.640 41,779,976 +0.52(+5.70%)
May 31, 2022 9.520 9.545 8.935 9.120 45,224,936 -0.20(-2.15%)
May 27, 2022 8.680 9.320 8.610 9.320 33,228,788 +0.52(+5.91%)
May 26, 2022 8.450 9.060 8.375 8.800 48,036,884 +0.42(+5.01%)
May 25, 2022 7.850 8.390 7.730 8.380 51,006,944 +0.74(+9.69%)
May 24, 2022 7.570 7.860 7.460 7.640 30,325,272 -0.04(-0.52%)
May 23, 2022 7.100 7.720 7.090 7.680 30,804,236 +0.59(+8.32%)
May 20, 2022 7.030 7.105 6.830 7.090 28,718,998 +0.17(+2.46%)
May 19, 2022 6.800 7.075 6.795 6.920 23,763,292 -0.08(-1.14%)
May 18, 2022 7.240 7.300 6.835 7.000 27,321,100 -0.34(-4.63%)
May 17, 2022 6.860 7.370 6.775 7.340 30,985,042 +0.60(+8.90%)
May 16, 2022 6.670 6.945 6.670 6.740 19,230,210 +0.16(+2.43%)
May 13, 2022 6.580 6.770 6.470 6.580 25,444,584 +0.17(+2.65%)
May 12, 2022 6.550 6.600 6.295 6.410 28,774,372 -0.20(-3.03%)
May 11, 2022 6.660 6.920 6.572 6.610 26,721,464 +0.10(+1.54%)
May 10, 2022 6.630 6.750 6.290 6.510 25,399,664 -0.03(-0.46%)
May 09, 2022 7.090 7.140 6.480 6.540 28,068,168 -0.76(-10.41%)
May 06, 2022 7.520 7.599 7.165 7.300 25,720,512 -0.22(-2.93%)
May 05, 2022 7.900 7.910 7.215 7.520 26,620,436 -0.34(-4.33%)
May 04, 2022 7.930 7.970 7.610 7.860 32,239,860 +0.18(+2.34%)
May 03, 2022 7.580 7.868 7.486 7.680 30,393,916 +0.32(+4.35%)
May 02, 2022 7.380 7.610 7.130 7.360 28,265,344 -0.14(-1.87%)
Apr 29, 2022 7.520 7.920 7.420 7.500 37,632,672 +0.13(+1.76%)
Apr 28, 2022 7.440 7.540 7.120 7.370 35,325,312 +0.00(+0.00%)
Apr 27, 2022 7.250 7.475 7.100 7.370 27,302,864 +0.14(+1.94%)
Apr 26, 2022 7.450 7.625 7.220 7.230 29,636,012 -0.20(-2.69%)
Apr 25, 2022 7.180 7.475 7.080 7.430 33,316,578 +0.00(+0.00%)
Apr 22, 2022 7.700 7.925 7.350 7.430 34,548,936 -0.36(-4.62%)
Apr 21, 2022 8.440 8.440 7.700 7.790 36,206,360 -0.44(-5.35%)
Apr 20, 2022 8.190 8.290 7.950 8.230 29,486,340 +0.12(+1.48%)
Apr 19, 2022 8.280 8.280 7.950 8.110 33,857,868 -0.37(-4.36%)
Apr 18, 2022 8.290 8.675 8.130 8.480 41,329,308 +0.29(+3.54%)
Apr 14, 2022 8.230 8.355 8.065 8.190 33,520,404 -0.07(-0.85%)
Apr 13, 2022 8.180 8.390 8.030 8.260 37,599,272 +0.23(+2.86%)
Apr 12, 2022 8.110 8.280 7.960 8.030 30,267,032 +0.09(+1.13%)
Apr 11, 2022 8.020 8.050 7.660 7.940 37,076,084 -0.06(-0.75%)
Apr 08, 2022 7.850 8.100 7.700 8.000 36,834,256 +0.33(+4.30%)
Apr 07, 2022 7.750 7.890 7.410 7.670 32,275,924 -0.02(-0.26%)
Apr 06, 2022 7.650 8.050 7.500 7.690 41,968,512 +0.15(+1.99%)
Apr 05, 2022 7.610 7.960 7.520 7.540 31,941,808 +0.09(+1.21%)
Apr 04, 2022 7.530 7.600 7.250 7.450 23,801,712 +0.10(+1.36%)
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.