Skip to main content

Southwestern Energy (NY: SWN )

7.580 +0.070 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.140 7.190 6.990 7.130 20,515,612 +0.07(+0.99%)
Oct 30, 2023 7.040 7.140 6.920 7.060 16,753,874 -0.01(-0.14%)
Oct 27, 2023 7.220 7.260 7.010 7.070 14,356,348 -0.13(-1.81%)
Oct 26, 2023 7.020 7.230 6.920 7.200 20,994,672 +0.09(+1.27%)
Oct 25, 2023 7.120 7.160 7.070 7.110 16,718,102 -0.01(-0.14%)
Oct 24, 2023 7.080 7.210 7.075 7.120 12,028,434 +0.08(+1.14%)
Oct 23, 2023 7.120 7.220 6.970 7.040 24,114,516 -0.17(-2.36%)
Oct 20, 2023 7.170 7.260 7.075 7.210 19,957,456 -0.01(-0.14%)
Oct 19, 2023 7.200 7.430 7.150 7.220 32,927,982 -0.03(-0.41%)
Oct 18, 2023 7.370 7.530 7.240 7.250 44,663,572 -0.08(-1.09%)
Oct 17, 2023 6.780 7.400 6.770 7.330 87,514,136 +0.56(+8.27%)
Oct 16, 2023 6.750 6.808 6.610 6.770 14,334,431 +0.04(+0.59%)
Oct 13, 2023 6.710 6.820 6.640 6.730 30,953,584 +0.14(+2.12%)
Oct 12, 2023 6.630 6.630 6.510 6.590 14,886,593 +0.01(+0.15%)
Oct 11, 2023 6.560 6.640 6.450 6.580 13,543,132 -0.10(-1.50%)
Oct 10, 2023 6.700 6.747 6.640 6.680 15,241,071 +0.00(+0.00%)
Oct 09, 2023 6.530 6.720 6.530 6.680 24,398,326 +0.24(+3.73%)
Oct 06, 2023 6.290 6.540 6.260 6.440 22,204,272 +0.20(+3.21%)
Oct 05, 2023 6.030 6.260 6.005 6.240 25,028,608 +0.18(+2.97%)
Oct 04, 2023 6.080 6.109 5.930 6.060 33,339,980 -0.05(-0.82%)
Oct 03, 2023 6.100 6.170 5.985 6.110 18,026,408 -0.01(-0.16%)
Oct 02, 2023 6.420 6.420 6.080 6.120 22,969,948 -0.33(-5.12%)
Sep 29, 2023 6.500 6.550 6.420 6.450 15,545,395 -0.07(-1.07%)
Sep 28, 2023 6.380 6.590 6.370 6.520 22,539,036 +0.14(+2.19%)
Sep 27, 2023 6.320 6.490 6.280 6.380 18,565,072 +0.20(+3.24%)
Sep 26, 2023 6.110 6.280 6.105 6.180 21,401,514 -0.04(-0.64%)
Sep 25, 2023 6.080 6.240 6.190 6.220 10,062,443 +0.13(+2.13%)
Sep 22, 2023 6.120 6.170 6.010 6.090 9,689,268 +0.01(+0.16%)
Sep 21, 2023 6.150 6.180 6.010 6.080 15,182,854 -0.03(-0.49%)
Sep 20, 2023 6.210 6.290 6.110 6.110 15,220,494 -0.17(-2.71%)
Sep 19, 2023 6.400 6.455 6.240 6.280 19,760,744 -0.06(-0.95%)
Sep 18, 2023 6.520 6.520 6.230 6.340 32,849,276 -0.12(-1.86%)
Sep 15, 2023 6.590 6.650 6.420 6.460 26,411,468 -0.20(-3.00%)
Sep 14, 2023 6.770 6.820 6.550 6.660 17,873,346 +0.00(+0.00%)
Sep 13, 2023 6.740 6.770 6.580 6.660 15,211,313 -0.08(-1.19%)
Sep 12, 2023 6.610 6.750 6.590 6.740 13,169,517 +0.22(+3.37%)
Sep 11, 2023 6.740 6.750 6.510 6.520 12,177,814 -0.14(-2.10%)
Sep 08, 2023 6.570 6.700 6.550 6.660 15,012,718 +0.15(+2.30%)
Sep 07, 2023 6.590 6.670 6.490 6.510 16,236,814 -0.08(-1.21%)
Sep 06, 2023 6.590 6.670 6.551 6.590 12,779,685 -0.02(-0.30%)
Sep 05, 2023 6.715 6.815 6.595 6.610 12,927,923 -0.16(-2.36%)
Sep 01, 2023 6.840 6.880 6.770 6.770 18,143,092 -0.01(-0.15%)
Aug 31, 2023 6.700 6.820 6.640 6.780 19,941,504 +0.10(+1.50%)
Aug 30, 2023 6.620 6.720 6.600 6.680 8,339,874 +0.05(+0.75%)
Aug 29, 2023 6.590 6.650 6.505 6.630 10,794,616 +0.05(+0.76%)
Aug 28, 2023 6.510 6.590 6.510 6.580 12,851,310 +0.11(+1.70%)
Aug 25, 2023 6.430 6.500 6.350 6.470 17,243,024 +0.07(+1.09%)
Aug 24, 2023 6.460 6.570 6.390 6.400 16,376,672 -0.10(-1.54%)
Aug 23, 2023 6.480 6.560 6.425 6.500 12,267,156 -0.09(-1.37%)
Aug 22, 2023 6.700 6.730 6.560 6.590 14,040,415 -0.11(-1.64%)
Aug 21, 2023 6.600 6.720 6.560 6.700 15,091,674 +0.20(+3.08%)
Aug 18, 2023 6.480 6.550 6.410 6.500 20,637,510 -0.06(-0.91%)
Aug 17, 2023 6.500 6.700 6.490 6.560 21,939,138 +0.14(+2.18%)
Aug 16, 2023 6.320 6.490 6.320 6.420 16,109,783 +0.03(+0.47%)
Aug 15, 2023 6.390 6.440 6.340 6.390 14,562,124 -0.08(-1.24%)
Aug 14, 2023 6.430 6.480 6.380 6.470 14,460,595 -0.01(-0.15%)
Aug 11, 2023 6.420 6.550 6.420 6.480 18,177,156 +0.02(+0.31%)
Aug 10, 2023 6.610 6.705 6.420 6.460 19,858,572 -0.19(-2.86%)
Aug 09, 2023 6.730 6.750 6.630 6.650 20,378,664 +0.11(+1.68%)
Aug 08, 2023 6.410 6.580 6.390 6.540 24,757,370 -0.01(-0.15%)
Aug 07, 2023 6.550 6.630 6.480 6.550 21,641,016 +0.07(+1.08%)
Aug 04, 2023 6.610 6.720 6.300 6.480 34,041,660 -0.01(-0.15%)
Aug 03, 2023 6.310 6.530 6.260 6.490 29,140,316 +0.19(+3.02%)
Aug 02, 2023 6.360 6.360 6.200 6.300 14,852,687 -0.15(-2.33%)
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.