Indicators

Southwestern Energy (NY: SWN )

7.340 +0.260 (+3.67%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.340	5.370	5.150	5.170	9,046,667	-0.16(-3.00%)
May 27, 2021	5.250	5.400	5.240	5.330	11,644,270	+0.08(+1.52%)
May 26, 2021	5.210	5.330	5.150	5.250	10,061,457	+0.10(+1.94%)
May 25, 2021	5.410	5.430	5.140	5.150	14,617,771	-0.28(-5.16%)
May 24, 2021	5.450	5.500	5.340	5.430	11,749,637	+0.02(+0.37%)
May 21, 2021	5.350	5.510	5.320	5.410	10,652,970	+0.14(+2.66%)
May 20, 2021	5.380	5.380	5.130	5.270	12,389,727	-0.05(-0.94%)
May 19, 2021	5.260	5.405	5.155	5.320	14,072,171	-0.06(-1.12%)
May 18, 2021	5.390	5.470	5.280	5.380	14,903,211	-0.03(-0.55%)
May 17, 2021	5.090	5.440	5.050	5.410	17,444,712	+0.34(+6.71%)
May 14, 2021	4.820	5.110	4.810	5.070	15,756,401	+0.35(+7.42%)
May 13, 2021	4.900	5.055	4.630	4.720	14,516,357	-0.21(-4.26%)
May 12, 2021	4.850	5.180	4.790	4.930	21,865,316	+0.14(+2.92%)
May 11, 2021	4.610	4.910	4.610	4.790	14,157,406	+0.14(+3.01%)
May 10, 2021	4.760	4.840	4.650	4.650	10,257,943	-0.09(-1.90%)
May 07, 2021	4.630	4.750	4.590	4.740	12,091,966	+0.06(+1.28%)
May 06, 2021	4.690	4.690	4.550	4.680	8,147,591	+0.01(+0.21%)
May 05, 2021	4.600	4.730	4.520	4.670	13,367,845	+0.11(+2.41%)
May 04, 2021	4.530	4.590	4.410	4.560	10,584,640	-0.03(-0.65%)

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.