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

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.790 4.815 4.600 4.660 15,201,707 -0.14(-2.92%)
Dec 30, 2021 5.080 5.125 4.790 4.800 14,337,597 -0.29(-5.70%)
Dec 29, 2021 4.900 5.100 4.850 5.090 15,068,857 +0.17(+3.46%)
Dec 28, 2021 4.940 5.010 4.900 4.920 10,892,862 -0.01(-0.20%)
Dec 27, 2021 4.660 4.940 4.570 4.930 16,200,055 +0.28(+6.02%)
Dec 23, 2021 4.520 4.660 4.520 4.650 13,970,212 +0.12(+2.65%)
Dec 22, 2021 4.530 4.610 4.440 4.530 17,388,394 +0.04(+0.89%)
Dec 21, 2021 4.400 4.570 4.400 4.490 18,867,920 +0.13(+2.98%)
Dec 20, 2021 4.400 4.430 4.230 4.360 27,963,060 -0.15(-3.33%)
Dec 17, 2021 4.550 4.610 4.380 4.510 143,500,016 -0.04(-0.88%)
Dec 16, 2021 4.830 5.005 4.510 4.550 33,108,622 -0.21(-4.41%)
Dec 15, 2021 4.810 4.840 4.620 4.760 26,785,780 +0.02(+0.42%)
Dec 14, 2021 4.910 5.040 4.730 4.740 30,530,200 -0.26(-5.20%)
Dec 13, 2021 5.100 5.150 4.910 5.000 77,443,616 -0.50(-9.09%)
Dec 10, 2021 5.410 5.510 5.305 5.500 25,110,078 +0.17(+3.19%)
Dec 09, 2021 5.230 5.450 5.185 5.330 26,321,392 +0.03(+0.57%)
Dec 08, 2021 5.050 5.360 5.050 5.300 30,889,480 +0.26(+5.16%)
Dec 07, 2021 4.970 5.190 4.910 5.040 31,277,516 +0.13(+2.65%)
Dec 06, 2021 4.640 4.990 4.540 4.910 43,781,024 +0.34(+7.44%)
Dec 03, 2021 4.600 4.670 4.410 4.570 20,666,024 +0.08(+1.78%)
Dec 02, 2021 4.200 4.510 4.185 4.490 20,905,790 +0.24(+5.65%)
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.