Skip to main content

Southwestern Energy (NY: SWN )

7.580 +0.070 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.840 4.900 4.720 4.770 23,293,062 -0.10(-2.05%)
May 30, 2023 4.900 4.920 4.760 4.870 17,398,588 -0.10(-2.01%)
May 26, 2023 5.110 5.130 4.970 4.970 14,013,179 -0.12(-2.36%)
May 25, 2023 5.140 5.250 5.070 5.090 16,409,210 -0.13(-2.49%)
May 24, 2023 5.200 5.300 5.160 5.220 15,693,970 -0.02(-0.38%)
May 23, 2023 5.340 5.375 5.240 5.240 15,548,165 -0.07(-1.32%)
May 22, 2023 5.270 5.340 5.190 5.310 20,375,674 -0.05(-0.93%)
May 19, 2023 5.480 5.530 5.300 5.360 29,420,866 -0.06(-1.11%)
May 18, 2023 5.030 5.460 5.021 5.420 33,115,384 +0.35(+6.90%)
May 17, 2023 5.140 5.165 4.950 5.070 23,400,612 -0.03(-0.59%)
May 16, 2023 5.190 5.265 5.080 5.100 23,172,256 -0.10(-1.92%)
May 15, 2023 5.020 5.230 4.990 5.200 30,673,248 +0.21(+4.21%)
May 12, 2023 4.780 5.000 4.670 4.990 23,533,938 +0.27(+5.72%)
May 11, 2023 4.710 4.755 4.670 4.720 12,408,918 -0.03(-0.63%)
May 10, 2023 4.810 4.820 4.670 4.750 15,836,038 -0.03(-0.63%)
May 09, 2023 4.770 4.880 4.740 4.780 15,637,116 -0.02(-0.42%)
May 08, 2023 4.900 4.935 4.790 4.800 13,239,285 +0.06(+1.27%)
May 05, 2023 4.730 4.860 4.690 4.740 17,025,412 +0.13(+2.82%)
May 04, 2023 4.670 4.750 4.570 4.610 20,217,052 -0.06(-1.28%)
May 03, 2023 4.670 4.770 4.640 4.670 31,602,904 -0.08(-1.68%)
May 02, 2023 5.000 5.025 4.660 4.750 37,741,288 -0.34(-6.68%)
May 01, 2023 5.100 5.200 5.020 5.090 23,059,000 -0.10(-1.93%)
Apr 28, 2023 5.050 5.355 5.050 5.190 41,357,580 +0.16(+3.18%)
Apr 27, 2023 4.850 5.040 4.840 5.030 24,776,934 +0.20(+4.14%)
Apr 26, 2023 4.830 4.920 4.780 4.830 15,828,949 -0.07(-1.43%)
Apr 25, 2023 5.030 5.060 4.860 4.900 17,149,908 -0.21(-4.11%)
Apr 24, 2023 4.940 5.140 4.930 5.110 17,339,324 +0.13(+2.61%)
Apr 21, 2023 5.030 5.070 4.960 4.980 19,663,248 -0.07(-1.39%)
Apr 20, 2023 4.980 5.090 4.975 5.050 16,457,123 +0.02(+0.40%)
Apr 19, 2023 4.970 5.048 4.915 5.030 20,641,036 -0.09(-1.76%)
Apr 18, 2023 5.170 5.240 5.070 5.120 12,182,022 -0.06(-1.16%)
Apr 17, 2023 5.280 5.310 5.150 5.180 22,091,656 +0.02(+0.39%)
Apr 14, 2023 5.170 5.210 5.120 5.160 8,181,884 +0.00(+0.00%)
Apr 13, 2023 5.190 5.239 5.145 5.160 10,092,931 +0.01(+0.19%)
Apr 12, 2023 5.300 5.300 5.130 5.150 13,760,792 -0.13(-2.46%)
Apr 11, 2023 5.190 5.305 5.130 5.280 16,083,185 +0.00(+0.00%)
Apr 10, 2023 5.050 5.290 5.050 5.280 23,013,550 +0.26(+5.18%)
Apr 06, 2023 5.100 5.140 4.990 5.020 13,968,419 -0.10(-1.95%)
Apr 05, 2023 5.130 5.170 4.940 5.120 27,015,816 +0.02(+0.39%)
Apr 04, 2023 5.070 5.140 4.930 5.100 26,086,980 +0.09(+1.80%)
Apr 03, 2023 5.190 5.220 4.920 5.010 21,431,600 +0.01(+0.20%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
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.