Skip to main content

Southwestern Energy (NY: SWN )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 7.360 7.430 7.280 7.390 12,218,811 -0.01(-0.14%)
Apr 22, 2024 7.260 7.470 7.240 7.400 10,113,606 +0.11(+1.51%)
Apr 19, 2024 7.230 7.390 7.200 7.290 8,313,401 +0.01(+0.14%)
Apr 18, 2024 7.300 7.360 7.260 7.280 7,948,239 +0.01(+0.14%)
Apr 17, 2024 7.250 7.390 7.240 7.270 6,939,033 +0.00(+0.00%)
Apr 16, 2024 7.250 7.330 7.120 7.270 11,218,747 -0.03(-0.41%)
Apr 15, 2024 7.420 7.490 7.270 7.300 14,246,067 -0.12(-1.62%)
Apr 12, 2024 7.450 7.610 7.400 7.420 12,518,588 +0.03(+0.41%)
Apr 11, 2024 7.480 7.545 7.310 7.390 13,025,088 -0.13(-1.73%)
Apr 10, 2024 7.460 7.580 7.440 7.520 14,485,465 -0.01(-0.13%)
Apr 09, 2024 7.570 7.580 7.430 7.530 11,762,097 -0.01(-0.13%)
Apr 08, 2024 7.560 7.580 7.510 7.540 10,662,823 +0.03(+0.40%)
Apr 05, 2024 7.520 7.540 7.360 7.510 18,054,708 -0.01(-0.13%)
Apr 04, 2024 7.640 7.690 7.500 7.520 16,263,704 -0.11(-1.44%)
Apr 03, 2024 7.570 7.630 7.540 7.630 16,141,997 +0.08(+1.06%)
Apr 02, 2024 7.580 7.620 7.500 7.550 11,589,924 -0.06(-0.79%)
Apr 01, 2024 7.630 7.680 7.545 7.610 12,397,118 +0.03(+0.40%)
Mar 28, 2024 7.570 7.560 7.550 7.580 13,200,066 +0.07(+0.93%)
Mar 27, 2024 7.300 7.510 7.260 7.510 14,848,959 +0.18(+2.46%)
Mar 26, 2024 7.390 7.415 7.314 7.330 15,293,748 -0.03(-0.41%)
Mar 25, 2024 7.280 7.390 7.260 7.360 12,332,861 +0.08(+1.10%)
Mar 22, 2024 7.290 7.300 7.210 7.280 10,072,982 -0.01(-0.14%)
Mar 21, 2024 7.300 7.360 7.280 7.290 12,311,458 -0.03(-0.41%)
Mar 20, 2024 7.120 7.360 7.090 7.320 17,494,192 +0.16(+2.23%)
Mar 19, 2024 6.990 7.180 6.990 7.160 11,655,089 +0.12(+1.70%)
Mar 18, 2024 7.080 7.110 6.990 7.040 14,552,104 -0.01(-0.14%)
Mar 15, 2024 7.090 7.160 7.010 7.050 21,227,184 -0.04(-0.56%)
Mar 14, 2024 7.150 7.180 7.010 7.090 14,566,325 -0.05(-0.70%)
Mar 13, 2024 7.060 7.190 7.030 7.140 15,847,683 +0.09(+1.28%)
Mar 12, 2024 7.050 7.100 6.990 7.050 11,750,065 +0.04(+0.57%)
Mar 11, 2024 6.910 7.020 6.865 7.010 12,750,653 +0.07(+1.01%)
Mar 08, 2024 6.960 7.020 6.910 6.940 8,457,539 +0.00(+0.00%)
Mar 07, 2024 6.950 6.990 6.895 6.940 7,263,233 +0.00(+0.00%)
Mar 06, 2024 7.040 7.050 6.925 6.940 9,982,554 -0.06(-0.86%)
Mar 05, 2024 6.930 7.080 6.900 7.000 16,987,860 +0.04(+0.57%)
Mar 04, 2024 7.100 7.110 6.960 6.960 31,542,124 -0.02(-0.29%)
Mar 01, 2024 6.990 7.050 6.930 6.980 14,407,285 +0.01(+0.14%)
Feb 29, 2024 6.900 7.000 6.875 6.970 14,833,558 +0.06(+0.87%)
Feb 28, 2024 6.890 6.960 6.820 6.910 13,870,233 +0.05(+0.73%)
Feb 27, 2024 6.960 6.980 6.840 6.860 19,515,732 -0.08(-1.15%)
Feb 26, 2024 7.000 7.000 6.885 6.940 13,126,493 +0.03(+0.43%)
Feb 23, 2024 6.880 6.930 6.790 6.910 11,953,499 -0.11(-1.57%)
Feb 22, 2024 7.000 7.070 6.930 7.020 15,834,789 -0.08(-1.13%)
Feb 21, 2024 6.710 7.130 6.700 7.100 27,200,284 +0.49(+7.41%)
Feb 20, 2024 6.620 6.705 6.560 6.610 14,056,278 -0.06(-0.90%)
Feb 16, 2024 6.580 6.700 6.510 6.670 12,786,865 +0.07(+1.06%)
Feb 15, 2024 6.400 6.650 6.400 6.600 17,125,808 +0.26(+4.10%)
Feb 14, 2024 6.410 6.470 6.274 6.340 18,944,892 -0.06(-0.94%)
Feb 13, 2024 6.450 6.490 6.360 6.400 12,386,644 -0.13(-1.99%)
Feb 12, 2024 6.430 6.580 6.430 6.530 11,358,037 +0.10(+1.56%)
Feb 09, 2024 6.440 6.480 6.390 6.430 10,573,785 -0.05(-0.77%)
Feb 08, 2024 6.340 6.500 6.320 6.480 13,035,404 +0.08(+1.25%)
Feb 07, 2024 6.460 6.500 6.325 6.400 12,703,159 +0.01(+0.16%)
Feb 06, 2024 6.360 6.470 6.330 6.390 11,538,534 +0.04(+0.63%)
Feb 05, 2024 6.400 6.420 6.300 6.350 14,474,701 -0.10(-1.55%)
Feb 02, 2024 6.460 6.540 6.410 6.450 13,607,830 +0.01(+0.16%)
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.