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

Southwestern Energy (NY: SWN )

7.590 +0.200 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2023 6.460 6.528 6.440 6.480 15,134,867 +0.04(+0.62%)
Jul 28, 2023 6.350 6.490 6.310 6.440 18,645,768 +0.19(+3.04%)
Jul 27, 2023 6.400 6.500 6.210 6.250 21,750,620 -0.10(-1.57%)
Jul 26, 2023 6.200 6.400 6.150 6.350 22,644,554 +0.09(+1.44%)
Jul 25, 2023 6.290 6.375 6.220 6.260 18,882,324 -0.03(-0.48%)
Jul 24, 2023 6.220 6.310 6.170 6.290 14,531,236 +0.09(+1.45%)
Jul 21, 2023 6.350 6.380 6.190 6.200 16,051,266 -0.13(-2.05%)
Jul 20, 2023 6.290 6.350 6.215 6.330 27,939,008 +0.13(+2.10%)
Jul 19, 2023 6.250 6.370 6.180 6.200 17,115,492 +0.00(+0.00%)
Jul 18, 2023 6.020 6.310 5.990 6.200 28,797,596 +0.20(+3.33%)
Jul 17, 2023 5.840 6.110 5.770 6.000 25,418,342 +0.11(+1.87%)
Jul 14, 2023 6.110 6.110 5.860 5.890 21,397,220 -0.21(-3.44%)
Jul 13, 2023 6.130 6.240 6.070 6.100 27,153,530 +0.00(+0.00%)
Jul 12, 2023 6.030 6.150 5.960 6.100 26,330,788 +0.07(+1.16%)
Jul 11, 2023 5.980 6.040 5.920 6.030 25,435,384 +0.08(+1.34%)
Jul 10, 2023 5.910 5.990 5.895 5.950 16,319,939 +0.04(+0.68%)
Jul 07, 2023 5.770 6.020 5.770 5.910 17,520,498 +0.13(+2.25%)
Jul 06, 2023 5.940 5.978 5.595 5.780 20,572,492 -0.18(-3.02%)
Jul 05, 2023 6.050 6.077 5.940 5.960 17,660,472 -0.07(-1.16%)
Jul 03, 2023 6.050 6.090 5.970 6.030 10,951,788 +0.02(+0.33%)
Jun 30, 2023 6.020 6.170 5.860 6.010 33,393,226 +0.09(+1.52%)
Jun 29, 2023 5.750 5.940 5.720 5.920 25,486,804 +0.18(+3.14%)
Jun 28, 2023 5.640 5.780 5.620 5.740 21,008,448 +0.07(+1.23%)
Jun 27, 2023 5.550 5.770 5.490 5.670 23,278,340 +0.09(+1.61%)
Jun 26, 2023 5.510 5.710 5.510 5.580 25,014,008 +0.08(+1.45%)
Jun 23, 2023 5.370 5.570 5.350 5.500 28,486,344 +0.00(+0.00%)
Jun 22, 2023 5.420 5.550 5.360 5.500 19,073,972 +0.01(+0.18%)
Jun 21, 2023 5.440 5.550 5.400 5.490 30,246,788 +0.05(+0.92%)
Jun 20, 2023 5.500 5.570 5.380 5.440 18,848,208 -0.11(-1.98%)
Jun 16, 2023 5.520 5.620 5.450 5.550 31,282,488 +0.06(+1.09%)
Jun 15, 2023 5.230 5.570 5.230 5.490 28,737,002 +0.24(+4.57%)
Jun 14, 2023 5.370 5.370 5.180 5.250 12,183,189 -0.08(-1.50%)
Jun 13, 2023 5.320 5.435 5.280 5.330 19,008,544 +0.12(+2.30%)
Jun 12, 2023 5.160 5.260 5.130 5.210 12,637,113 -0.05(-0.95%)
Jun 09, 2023 5.280 5.330 5.220 5.260 12,998,726 -0.06(-1.13%)
Jun 08, 2023 5.280 5.340 5.150 5.320 20,324,080 +0.03(+0.57%)
Jun 07, 2023 5.230 5.440 5.190 5.290 30,611,526 +0.15(+2.92%)
Jun 06, 2023 4.880 5.190 4.870 5.140 20,883,244 +0.14(+2.80%)
Jun 05, 2023 5.090 5.150 4.920 5.000 19,114,940 +0.04(+0.81%)
Jun 02, 2023 4.830 5.070 4.800 4.960 19,822,570 +0.23(+4.86%)
Jun 01, 2023 4.730 4.830 4.730 4.730 19,657,410 -0.04(-0.84%)
May 31, 2023 4.840 4.900 4.720 4.770 23,293,062 -0.10(-2.05%)
May 30, 2023 4.900 4.920 4.760 4.870 17,398,588 -0.10(-2.01%)
May 26, 2023 5.110 5.130 4.970 4.970 14,013,179 -0.12(-2.36%)
May 25, 2023 5.140 5.250 5.070 5.090 16,409,210 -0.13(-2.49%)
May 24, 2023 5.200 5.300 5.160 5.220 15,693,970 -0.02(-0.38%)
May 23, 2023 5.340 5.375 5.240 5.240 15,548,165 -0.07(-1.32%)
May 22, 2023 5.270 5.340 5.190 5.310 20,375,674 -0.05(-0.93%)
May 19, 2023 5.480 5.530 5.300 5.360 29,420,866 -0.06(-1.11%)
May 18, 2023 5.030 5.460 5.021 5.420 33,115,384 +0.35(+6.90%)
May 17, 2023 5.140 5.165 4.950 5.070 23,400,612 -0.03(-0.59%)
May 16, 2023 5.190 5.265 5.080 5.100 23,172,256 -0.10(-1.92%)
May 15, 2023 5.020 5.230 4.990 5.200 30,673,248 +0.21(+4.21%)
May 12, 2023 4.780 5.000 4.670 4.990 23,533,938 +0.27(+5.72%)
May 11, 2023 4.710 4.755 4.670 4.720 12,408,918 -0.03(-0.63%)
May 10, 2023 4.810 4.820 4.670 4.750 15,836,038 -0.03(-0.63%)
May 09, 2023 4.770 4.880 4.740 4.780 15,637,116 -0.02(-0.42%)
May 08, 2023 4.900 4.935 4.790 4.800 13,239,285 +0.06(+1.27%)
May 05, 2023 4.730 4.860 4.690 4.740 17,025,412 +0.13(+2.82%)
May 04, 2023 4.670 4.750 4.570 4.610 20,217,052 -0.06(-1.28%)
May 03, 2023 4.670 4.770 4.640 4.670 31,602,904 -0.08(-1.68%)
May 02, 2023 5.000 5.025 4.660 4.750 37,741,288 -0.34(-6.68%)
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.