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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Jul 01, 2021 5.750 5.810 5.540 5.620 11,475,885 -0.05(-0.88%)
Jun 30, 2021 5.530 5.700 5.505 5.670 9,285,165 +0.23(+4.23%)
Jun 29, 2021 5.460 5.610 5.400 5.440 9,321,189 +0.06(+1.12%)
Jun 28, 2021 5.660 5.670 5.300 5.380 15,663,983 -0.25(-4.44%)
Jun 25, 2021 5.580 5.750 5.580 5.630 38,175,984 +0.05(+0.90%)
Jun 24, 2021 5.360 5.590 5.350 5.580 9,047,916 +0.17(+3.14%)
Jun 23, 2021 5.260 5.535 5.260 5.410 12,804,299 +0.22(+4.24%)
Jun 22, 2021 5.230 5.230 5.050 5.190 9,572,922 -0.06(-1.14%)
Jun 21, 2021 5.010 5.260 4.950 5.250 11,777,026 +0.29(+5.85%)
Jun 18, 2021 4.930 5.150 4.890 4.960 28,829,012 -0.09(-1.78%)
Jun 17, 2021 5.500 5.520 4.980 5.050 23,373,250 -0.44(-8.01%)
Jun 16, 2021 5.510 5.530 5.330 5.490 12,186,000 -0.04(-0.72%)
Jun 15, 2021 5.460 5.570 5.390 5.530 10,401,891 +0.09(+1.65%)
Jun 14, 2021 5.700 5.750 5.420 5.440 13,443,879 -0.27(-4.73%)
Jun 11, 2021 5.660 5.805 5.645 5.710 11,479,908 +0.13(+2.33%)
Jun 10, 2021 5.640 5.690 5.380 5.580 10,728,465 +0.05(+0.90%)
Jun 09, 2021 5.530 5.685 5.505 5.530 10,072,299 -0.01(-0.18%)
Jun 08, 2021 5.350 5.620 5.290 5.540 10,756,235 +0.07(+1.28%)
Jun 07, 2021 5.390 5.545 5.360 5.470 9,427,522 +0.07(+1.30%)
Jun 04, 2021 5.630 5.640 5.340 5.400 10,622,498 -0.15(-2.70%)
Jun 03, 2021 5.600 5.650 5.490 5.550 11,502,452 -0.03(-0.54%)
Jun 02, 2021 5.750 5.850 5.560 5.580 24,302,420 -0.17(-2.96%)
Jun 01, 2021 5.340 5.830 5.310 5.750 21,240,270 +0.58(+11.22%)
May 28, 2021 5.340 5.370 5.150 5.170 9,046,667 -0.16(-3.00%)
May 27, 2021 5.250 5.400 5.240 5.330 11,644,270 +0.08(+1.52%)
May 26, 2021 5.210 5.330 5.150 5.250 10,061,457 +0.10(+1.94%)
May 25, 2021 5.410 5.430 5.140 5.150 14,617,771 -0.28(-5.16%)
May 24, 2021 5.450 5.500 5.340 5.430 11,749,637 +0.02(+0.37%)
May 21, 2021 5.350 5.510 5.320 5.410 10,652,970 +0.14(+2.66%)
May 20, 2021 5.380 5.380 5.130 5.270 12,389,727 -0.05(-0.94%)
May 19, 2021 5.260 5.405 5.155 5.320 14,072,171 -0.06(-1.12%)
May 18, 2021 5.390 5.470 5.280 5.380 14,903,211 -0.03(-0.55%)
May 17, 2021 5.090 5.440 5.050 5.410 17,444,712 +0.34(+6.71%)
May 14, 2021 4.820 5.110 4.810 5.070 15,756,401 +0.35(+7.42%)
May 13, 2021 4.900 5.055 4.630 4.720 14,516,357 -0.21(-4.26%)
May 12, 2021 4.850 5.180 4.790 4.930 21,865,316 +0.14(+2.92%)
May 11, 2021 4.610 4.910 4.610 4.790 14,157,406 +0.14(+3.01%)
May 10, 2021 4.760 4.840 4.650 4.650 10,257,943 -0.09(-1.90%)
May 07, 2021 4.630 4.750 4.590 4.740 12,091,966 +0.06(+1.28%)
May 06, 2021 4.690 4.690 4.550 4.680 8,147,591 +0.01(+0.21%)
May 05, 2021 4.600 4.730 4.520 4.670 13,367,845 +0.11(+2.41%)
May 04, 2021 4.530 4.590 4.410 4.560 10,584,640 -0.03(-0.65%)
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.