Indicators

Southwestern Energy (NY: SWN )

7.645 -0.105 (-1.35%)

Streaming Delayed Price Updated: 12:08 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.600	6.655	6.530	6.550	7,656,019	-0.08(-1.21%)
Dec 28, 2023	6.640	6.760	6.620	6.630	8,671,897	+0.02(+0.30%)
Dec 27, 2023	6.650	6.755	6.600	6.610	9,591,486	-0.06(-0.90%)
Dec 26, 2023	6.680	6.720	6.610	6.670	9,672,840	+0.03(+0.45%)
Dec 22, 2023	6.630	6.720	6.570	6.640	12,413,279	+0.01(+0.15%)
Dec 21, 2023	6.420	6.650	6.410	6.630	15,200,055	+0.27(+4.25%)
Dec 20, 2023	6.510	6.595	6.360	6.360	15,665,990	-0.14(-2.15%)
Dec 19, 2023	6.380	6.500	6.335	6.500	10,416,161	+0.08(+1.25%)
Dec 18, 2023	6.420	6.550	6.410	6.420	17,624,568	+0.13(+2.07%)
Dec 15, 2023	6.350	6.430	6.260	6.290	38,743,640	-0.06(-0.94%)
Dec 14, 2023	6.250	6.440	6.240	6.350	19,839,542	+0.15(+2.42%)
Dec 13, 2023	6.110	6.210	6.030	6.200	22,769,706	+0.10(+1.64%)
Dec 12, 2023	6.080	6.140	6.020	6.100	19,301,088	-0.10(-1.61%)
Dec 11, 2023	6.030	6.250	5.955	6.200	19,414,126	+0.00(+0.00%)
Dec 08, 2023	6.330	6.350	6.160	6.200	11,145,438	-0.07(-1.12%)
Dec 07, 2023	6.340	6.430	6.150	6.270	21,543,240	-0.05(-0.79%)
Dec 06, 2023	6.380	6.450	6.180	6.320	29,867,978	-0.08(-1.25%)
Dec 05, 2023	6.530	6.580	6.400	6.400	10,789,662	-0.10(-1.54%)
Dec 04, 2023	6.570	6.610	6.470	6.500	11,677,614	-0.14(-2.11%)

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.