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

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 5.090 5.180 4.880 4.880 16,354,937 -0.28(-5.43%)
Oct 28, 2021 5.080 5.220 5.010 5.160 16,278,453 +0.06(+1.18%)
Oct 27, 2021 5.210 5.410 5.070 5.100 22,721,312 -0.17(-3.23%)
Oct 26, 2021 5.280 5.270 11,920,812 -0.11(-2.04%)
Oct 25, 2021 5.100 5.390 5.090 5.380 20,458,524 +0.37(+7.39%)
Oct 22, 2021 4.960 5.085 4.895 5.010 17,828,506 +0.07(+1.42%)
Oct 21, 2021 5.190 5.205 4.895 4.940 21,343,282 -0.25(-4.82%)
Oct 20, 2021 4.890 5.200 4.850 5.190 13,879,956 +0.22(+4.43%)
Oct 19, 2021 4.870 5.050 4.840 4.970 12,644,932 +0.11(+2.26%)
Oct 18, 2021 5.180 5.300 4.850 4.860 25,527,048 -0.25(-4.89%)
Oct 15, 2021 5.250 5.270 5.100 5.110 12,076,679 -0.06(-1.16%)
Oct 14, 2021 5.220 5.300 5.105 5.170 18,006,494 +0.05(+0.98%)
Oct 13, 2021 4.950 5.140 4.860 5.120 15,587,079 +0.14(+2.81%)
Oct 12, 2021 5.020 5.070 4.890 4.980 15,444,328 -0.08(-1.58%)
Oct 11, 2021 5.130 5.310 5.040 5.060 15,683,023 -0.06(-1.17%)
Oct 08, 2021 5.270 5.390 5.080 5.120 21,298,698 -0.11(-2.10%)
Oct 07, 2021 5.090 5.260 5.060 5.230 16,666,706 +0.17(+3.36%)
Oct 06, 2021 5.450 5.485 5.060 5.060 28,843,068 -0.53(-9.48%)
Oct 05, 2021 5.580 5.760 5.475 5.590 25,688,360 +0.07(+1.27%)
Oct 04, 2021 5.620 5.730 5.470 5.520 28,434,884 -0.02(-0.36%)
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.