Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.310	4.490		4.400	16,296,551	+0.09(+2.09%)
Jan 28, 2022	4.250	4.380	4.140	4.310	21,745,424	+0.15(+3.61%)
Jan 27, 2022	4.250	4.260	3.930	4.160	26,684,320	-0.02(-0.48%)
Jan 26, 2022	4.250	4.390	4.105	4.180	21,808,966	+0.02(+0.48%)
Jan 25, 2022	4.080	4.200	3.960	4.160	19,235,896	+0.00(+0.00%)
Jan 24, 2022	3.930	4.170	3.810	4.160	20,628,492	+0.13(+3.23%)
Jan 21, 2022	4.180	4.250	3.990	4.030	27,366,296	-0.21(-4.95%)
Jan 20, 2022	4.520	4.620	4.230	4.240	22,117,296	-0.33(-7.22%)
Jan 19, 2022	4.660	4.705	4.520	4.570	14,185,145	-0.08(-1.72%)
Jan 18, 2022	4.970	5.010	4.620	4.650	15,989,803	-0.28(-5.68%)
Jan 14, 2022				4.930	0	+0.13(+2.71%)
Jan 13, 2022	4.950	5.030	4.780	4.800	17,974,352	-0.24(-4.76%)
Jan 12, 2022	4.850	5.120	4.800	5.040	32,574,382	+0.29(+6.11%)
Jan 11, 2022	4.620	4.835	4.550	4.750	20,758,786	+0.14(+3.04%)
Jan 10, 2022	4.400	4.610	4.370	4.610	17,217,208	+0.16(+3.60%)
Jan 07, 2022	4.490	4.540	4.420	4.450	14,116,580	+0.01(+0.23%)
Jan 06, 2022	4.540	4.580	4.395	4.440	17,311,708	-0.02(-0.45%)
Jan 05, 2022	4.880	4.897	4.450	4.460	23,619,816	-0.35(-7.28%)
Jan 04, 2022	4.720	4.875	4.675	4.810	16,890,808	+0.12(+2.56%)

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.