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

Southwestern Energy (NY: SWN )

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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 20,694,714 +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 24,159,436 -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%)
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.