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

Southwestern Energy (NY: SWN )

7.520 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 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 (%)
Sep 30, 2022 5.970 6.255 5.960 6.120 30,628,930 +0.02(+0.33%)
Sep 29, 2022 6.190 6.240 5.870 6.100 35,293,148 -0.23(-3.63%)
Sep 28, 2022 6.060 6.375 5.960 6.330 27,735,018 +0.28(+4.63%)
Sep 27, 2022 6.120 6.265 5.965 6.050 36,373,096 +0.04(+0.67%)
Sep 26, 2022 6.270 6.290 5.971 6.010 30,678,600 -0.27(-4.30%)
Sep 23, 2022 6.440 6.460 6.110 6.280 38,618,200 -0.50(-7.37%)
Sep 22, 2022 7.120 7.285 6.764 6.780 24,545,664 -0.22(-3.14%)
Sep 21, 2022 7.440 7.450 6.990 7.000 28,455,412 -0.22(-3.05%)
Sep 20, 2022 7.200 7.290 7.080 7.220 23,161,570 -0.03(-0.41%)
Sep 19, 2022 7.000 7.275 6.980 7.250 28,327,444 +0.04(+0.55%)
Sep 16, 2022 7.590 7.610 7.030 7.210 50,501,840 -0.44(-5.75%)
Sep 15, 2022 7.810 7.880 7.610 7.650 28,904,348 -0.41(-5.09%)
Sep 14, 2022 7.940 8.275 7.760 8.060 48,289,168 +0.37(+4.81%)
Sep 13, 2022 7.590 7.740 7.530 7.690 35,128,136 -0.04(-0.52%)
Sep 12, 2022 7.720 7.750 7.550 7.730 35,185,992 +0.08(+1.05%)
Sep 09, 2022 7.480 7.700 7.405 7.650 18,445,192 +0.35(+4.79%)
Sep 08, 2022 7.200 7.340 7.040 7.300 39,147,112 +0.13(+1.81%)
Sep 07, 2022 7.050 7.210 6.939 7.170 41,910,508 -0.06(-0.83%)
Sep 06, 2022 7.430 7.555 7.220 7.230 36,060,880 -0.15(-2.03%)
Sep 02, 2022 7.450 7.530 7.175 7.380 29,325,884 +0.15(+2.07%)
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.