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

Southwestern Energy (NY: SWN )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 3.730 4.030 3.700 3.770 25,959,000 +0.02(+0.53%)
Jan 28, 2021 3.660 3.840 3.560 3.750 21,764,116 +0.08(+2.18%)
Jan 27, 2021 3.270 3.740 3.220 3.670 33,096,628 +0.37(+11.21%)
Jan 26, 2021 3.440 3.530 3.290 3.300 15,916,528 -0.11(-3.23%)
Jan 25, 2021 3.460 3.530 3.320 3.410 18,273,634 +0.00(+0.00%)
Jan 22, 2021 3.300 3.425 3.230 3.410 19,294,200 +0.02(+0.59%)
Jan 21, 2021 3.410 3.520 3.280 3.390 17,919,402 -0.05(-1.45%)
Jan 20, 2021 3.900 3.950 3.290 3.440 43,609,588 -0.43(-11.11%)
Jan 19, 2021 3.970 4.020 3.780 3.870 27,947,640 -0.09(-2.27%)
Jan 15, 2021 3.830 3.985 3.750 3.960 21,907,600 +0.13(+3.39%)
Jan 14, 2021 3.810 3.870 3.710 3.830 27,614,572 +0.08(+2.13%)
Jan 13, 2021 3.700 3.900 3.650 3.750 30,424,584 +0.09(+2.46%)
Jan 12, 2021 3.390 3.680 3.390 3.660 34,029,100 +0.38(+11.59%)
Jan 11, 2021 3.100 3.290 3.080 3.280 20,103,862 +0.12(+3.80%)
Jan 08, 2021 3.210 3.230 3.075 3.160 16,154,100 -0.05(-1.56%)
Jan 07, 2021 3.300 3.340 3.160 3.210 21,732,206 -0.09(-2.73%)
Jan 06, 2021 3.190 3.310 3.130 3.300 22,648,216 +0.14(+4.43%)
Jan 05, 2021 3.120 3.330 3.110 3.160 29,300,904 +0.10(+3.27%)
Jan 04, 2021 3.030 3.130 3.000 3.060 16,708,435 +0.08(+2.68%)
Dec 31, 2020 2.980 2.980 2.980 18,789,586 -0.12(-3.87%)
Dec 30, 2020 2.950 3.120 2.930 3.100 18,789,586 +0.14(+4.73%)
Dec 29, 2020 3.180 3.190 2.920 2.960 25,188,770 -0.16(-5.13%)
Dec 28, 2020 3.300 3.340 3.100 3.120 23,308,756 -0.27(-7.96%)
Dec 24, 2020 3.660 3.660 3.355 3.390 11,228,900 -0.21(-5.83%)
Dec 23, 2020 3.330 3.750 3.327 3.600 36,875,488 +0.29(+8.76%)
Dec 22, 2020 3.290 3.440 3.190 3.310 25,461,716 +0.04(+1.22%)
Dec 21, 2020 3.170 3.360 3.140 3.270 25,059,362 +0.07(+2.19%)
Dec 18, 2020 3.090 3.260 3.040 3.200 38,572,000 +0.11(+3.56%)
Dec 17, 2020 3.130 3.130 2.980 3.090 12,324,944 +0.02(+0.65%)
Dec 16, 2020 3.290 3.290 3.070 3.070 11,539,531 -0.19(-5.83%)
Dec 15, 2020 3.280 3.300 3.190 3.260 11,061,011 +0.01(+0.31%)
Dec 14, 2020 3.320 3.350 3.200 3.250 16,008,022 -0.01(-0.31%)
Dec 11, 2020 3.440 3.440 3.200 3.260 13,945,400 -0.14(-4.12%)
Dec 10, 2020 3.050 3.440 3.040 3.400 27,799,496 +0.38(+12.58%)
Dec 09, 2020 2.970 3.120 2.960 3.020 15,646,176 +0.10(+3.42%)
Dec 08, 2020 2.860 2.970 2.820 2.920 15,678,437 +0.07(+2.46%)
Dec 07, 2020 2.910 2.980 2.820 2.850 16,949,250 -0.15(-5.00%)
Dec 04, 2020 2.870 3.000 2.860 3.000 16,637,500 +0.18(+6.38%)
Dec 03, 2020 2.890 2.890 2.720 2.820 22,579,484 -0.07(-2.42%)
Dec 02, 2020 2.950 3.070 2.870 2.890 15,466,900 -0.06(-2.03%)
Dec 01, 2020 3.130 3.230 2.910 2.950 18,743,012 -0.16(-5.14%)
Nov 30, 2020 3.290 3.320 3.090 3.110 12,787,245 -0.14(-4.31%)
Nov 27, 2020 3.220 3.300 3.200 3.250 5,615,400 -0.01(-0.31%)
Nov 25, 2020 3.320 3.330 3.170 3.260 9,588,400 -0.09(-2.69%)
Nov 24, 2020 3.210 3.380 3.170 3.350 18,049,572 +0.23(+7.37%)
Nov 23, 2020 2.990 3.120 2.940 3.120 13,596,995 +0.18(+6.12%)
Nov 20, 2020 3.000 3.110 2.920 2.940 11,900,700 -0.07(-2.33%)
Nov 19, 2020 2.950 3.020 2.850 3.010 14,122,108 -0.01(-0.33%)
Nov 18, 2020 3.250 3.310 3.010 3.020 19,708,092 -0.11(-3.51%)
Nov 17, 2020 2.940 3.160 2.930 3.130 13,942,564 +0.15(+5.03%)
Nov 16, 2020 3.050 3.050 2.880 2.980 15,224,414 -0.07(-2.30%)
Nov 13, 2020 2.870 3.060 2.860 3.050 15,775,100 +0.19(+6.64%)
Nov 12, 2020 2.840 2.960 2.800 2.860 22,471,282 -0.06(-2.05%)
Nov 11, 2020 2.880 2.980 2.840 2.920 18,814,498 +0.09(+3.18%)
Nov 10, 2020 2.610 2.840 2.550 2.830 19,960,076 +0.26(+10.12%)
Nov 09, 2020 2.580 2.680 2.420 2.570 23,536,536 +0.07(+2.80%)
Nov 06, 2020 2.620 2.660 2.490 2.500 15,168,000 -0.12(-4.58%)
Nov 05, 2020 2.560 2.760 2.560 2.620 15,021,660 +0.07(+2.75%)
Nov 04, 2020 2.610 2.630 2.520 2.550 12,448,786 -0.07(-2.67%)
Nov 03, 2020 2.800 2.860 2.580 2.620 16,660,479 -0.14(-5.07%)
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.