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

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2024 6.590 6.660 6.450 6.450 12,664,340 -0.18(-2.71%)
Jan 30, 2024 6.460 6.670 6.440 6.630 20,726,696 +0.11(+1.69%)
Jan 29, 2024 6.510 6.530 6.410 6.520 14,098,280 +0.02(+0.31%)
Jan 26, 2024 6.480 6.580 6.410 6.500 19,403,394 +0.02(+0.31%)
Jan 25, 2024 6.480 6.530 6.400 6.480 16,609,625 +0.06(+0.93%)
Jan 24, 2024 6.370 6.480 6.330 6.420 18,598,864 +0.12(+1.90%)
Jan 23, 2024 6.280 6.380 6.250 6.300 20,909,804 -0.05(-0.79%)
Jan 22, 2024 6.300 6.450 6.290 6.350 18,989,448 -0.06(-0.94%)
Jan 19, 2024 6.410 6.420 6.320 6.410 16,116,103 -0.03(-0.47%)
Jan 18, 2024 6.510 6.550 6.370 6.440 24,735,704 -0.04(-0.62%)
Jan 17, 2024 6.560 6.625 6.460 6.480 31,118,156 -0.17(-2.56%)
Jan 16, 2024 6.900 6.970 6.630 6.650 26,941,512 -0.36(-5.14%)
Jan 12, 2024 6.900 7.030 6.870 7.010 36,824,924 +0.29(+4.32%)
Jan 11, 2024 6.800 7.020 6.665 6.720 85,194,496 -0.17(-2.47%)
Jan 10, 2024 6.850 6.920 6.770 6.890 18,584,016 -0.02(-0.29%)
Jan 09, 2024 7.030 7.030 6.810 6.910 26,636,794 -0.01(-0.14%)
Jan 08, 2024 6.740 6.990 6.580 6.920 31,654,336 +0.05(+0.73%)
Jan 05, 2024 6.400 7.110 6.390 6.870 54,933,308 +0.47(+7.34%)
Jan 04, 2024 6.560 6.620 6.385 6.400 19,267,992 -0.07(-1.08%)
Jan 03, 2024 6.430 6.545 6.400 6.470 19,509,988 -0.09(-1.37%)
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.