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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 6.910 7.580 6.880 7.490 38,573,308 +0.39(+5.49%)
Aug 30, 2022 7.330 7.335 6.880 7.100 53,093,352 -0.43(-5.71%)
Aug 29, 2022 7.550 7.800 7.500 7.530 37,432,480 -0.11(-1.44%)
Aug 26, 2022 7.800 8.000 7.640 7.640 28,205,396 -0.10(-1.29%)
Aug 25, 2022 7.810 7.860 7.510 7.740 23,374,792 -0.07(-0.90%)
Aug 24, 2022 7.750 7.830 7.600 7.810 31,713,126 +0.06(+0.77%)
Aug 23, 2022 8.210 8.390 7.640 7.750 56,041,708 -0.33(-4.08%)
Aug 22, 2022 7.540 8.125 7.480 8.080 38,323,116 +0.64(+8.60%)
Aug 19, 2022 7.520 7.580 7.400 7.440 30,784,212 -0.15(-1.98%)
Aug 18, 2022 7.500 7.680 7.420 7.590 20,790,862 +0.18(+2.43%)
Aug 17, 2022 7.550 7.690 7.240 7.410 27,032,004 -0.09(-1.20%)
Aug 16, 2022 7.590 7.750 7.320 7.500 27,660,024 +0.26(+3.59%)
Aug 15, 2022 7.180 7.300 6.885 7.240 21,372,846 -0.27(-3.60%)
Aug 12, 2022 7.470 7.520 7.295 7.510 21,831,820 +0.02(+0.27%)
Aug 11, 2022 7.150 7.590 7.055 7.490 36,176,648 +0.56(+8.08%)
Aug 10, 2022 6.740 6.945 6.590 6.930 29,706,456 +0.16(+2.36%)
Aug 09, 2022 6.680 6.920 6.660 6.770 29,885,356 +0.23(+3.52%)
Aug 08, 2022 6.830 6.900 6.530 6.540 22,529,564 -0.29(-4.25%)
Aug 05, 2022 6.400 7.075 6.380 6.830 33,279,554 +0.34(+5.24%)
Aug 04, 2022 6.630 6.740 6.450 6.490 43,458,844 -0.19(-2.84%)
Aug 03, 2022 6.840 6.840 6.400 6.680 35,934,348 -0.09(-1.33%)
Aug 02, 2022 6.850 6.920 6.585 6.770 22,724,168 -0.15(-2.17%)
Aug 01, 2022 6.860 6.945 6.670 6.920 27,009,348 -0.14(-1.98%)
Jul 29, 2022 7.130 7.190 6.935 7.060 22,612,028 +0.09(+1.29%)
Jul 28, 2022 7.330 7.385 6.840 6.970 26,898,536 -0.36(-4.91%)
Jul 27, 2022 7.250 7.380 7.110 7.330 21,884,176 +0.05(+0.69%)
Jul 26, 2022 7.410 7.515 7.180 7.280 34,773,840 +0.09(+1.25%)
Jul 25, 2022 6.690 7.200 6.570 7.190 26,921,232 +0.64(+9.77%)
Jul 22, 2022 6.770 6.840 6.540 6.550 17,077,306 -0.12(-1.80%)
Jul 21, 2022 6.640 6.710 6.461 6.670 29,805,472 -0.09(-1.33%)
Jul 20, 2022 6.350 6.790 6.310 6.760 25,069,676 +0.35(+5.46%)
Jul 19, 2022 6.100 6.425 6.070 6.410 30,519,536 +0.35(+5.78%)
Jul 18, 2022 5.920 6.200 5.900 6.060 29,221,864 +0.30(+5.21%)
Jul 15, 2022 5.700 5.780 5.530 5.760 26,952,412 +0.15(+2.67%)
Jul 14, 2022 5.660 5.800 5.460 5.610 33,830,912 -0.31(-5.24%)
Jul 13, 2022 5.760 6.095 5.760 5.920 35,888,176 +0.08(+1.37%)
Jul 12, 2022 5.810 6.060 5.760 5.840 24,844,744 -0.19(-3.15%)
Jul 11, 2022 6.280 6.400 5.950 6.030 37,155,980 -0.06(-0.99%)
Jul 08, 2022 6.270 6.366 6.050 6.090 25,523,286 -0.17(-2.72%)
Jul 07, 2022 6.050 6.300 6.040 6.260 47,560,216 +0.40(+6.83%)
Jul 06, 2022 5.940 6.080 5.665 5.860 57,641,944 -0.06(-1.01%)
Jul 05, 2022 6.200 6.250 5.730 5.920 286,603,744 -0.42(-6.62%)
Jul 01, 2022 6.360 6.450 6.160 6.340 40,709,524 +0.09(+1.44%)
Jun 30, 2022 6.530 6.660 6.120 6.250 63,817,116 -0.46(-6.86%)
Jun 29, 2022 7.330 7.400 6.650 6.710 66,223,504 -0.66(-8.96%)
Jun 28, 2022 7.380 7.490 7.110 7.370 47,862,920 +0.17(+2.36%)
Jun 27, 2022 7.040 7.350 6.860 7.200 54,784,524 +0.19(+2.71%)
Jun 24, 2022 6.570 7.040 6.500 7.010 151,737,584 +0.48(+7.35%)
Jun 23, 2022 6.870 6.900 6.310 6.530 48,464,132 -0.33(-4.81%)
Jun 22, 2022 6.540 6.945 6.450 6.860 42,997,800 -0.05(-0.72%)
Jun 21, 2022 6.940 7.060 6.740 6.910 36,287,496 +0.19(+2.83%)
Jun 17, 2022 7.280 7.310 6.500 6.720 72,002,600 -0.55(-7.57%)
Jun 16, 2022 7.760 7.820 7.175 7.270 42,871,760 -0.49(-6.31%)
Jun 15, 2022 8.000 8.050 7.550 7.760 36,117,464 +0.05(+0.65%)
Jun 14, 2022 8.610 8.760 7.500 7.710 51,691,240 -0.89(-10.35%)
Jun 13, 2022 8.770 8.890 8.320 8.600 39,837,512 -0.50(-5.49%)
Jun 10, 2022 9.190 9.340 8.880 9.100 37,453,008 -0.19(-2.05%)
Jun 09, 2022 9.310 9.530 9.000 9.290 39,101,100 -0.17(-1.80%)
Jun 08, 2022 9.710 9.870 9.170 9.460 45,244,532 -0.14(-1.46%)
Jun 07, 2022 9.270 9.770 9.060 9.600 46,100,808 +0.26(+2.78%)
Jun 06, 2022 9.260 9.580 9.150 9.340 41,279,536 +0.19(+2.08%)
Jun 03, 2022 9.410 9.455 9.055 9.150 38,110,968 -0.22(-2.35%)
Jun 02, 2022 9.610 9.610 9.280 9.370 48,924,820 -0.27(-2.80%)
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.