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

Southwestern Energy (NY: SWN )

7.485 +0.095 (+1.29%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 24, 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 (%)
Mar 31, 2021 4.580 4.775 4.525 4.650 11,790,840 +0.06(+1.31%)
Mar 30, 2021 4.650 4.700 4.460 4.590 11,350,931 -0.06(-1.29%)
Mar 29, 2021 4.750 4.850 4.565 4.650 14,357,698 -0.16(-3.33%)
Mar 26, 2021 4.570 4.870 4.510 4.810 23,144,300 +0.30(+6.65%)
Mar 25, 2021 4.200 4.510 4.100 4.510 15,082,164 +0.23(+5.37%)
Mar 24, 2021 4.280 4.430 4.220 4.280 12,359,115 +0.05(+1.18%)
Mar 23, 2021 4.490 4.500 4.180 4.230 19,873,852 -0.36(-7.84%)
Mar 22, 2021 4.650 4.780 4.530 4.590 23,925,724 +0.04(+0.88%)
Mar 19, 2021 4.170 4.560 4.105 4.550 33,112,900 +0.38(+9.11%)
Mar 18, 2021 4.380 4.440 4.130 4.170 13,961,955 -0.25(-5.66%)
Mar 17, 2021 4.290 4.500 4.270 4.420 11,273,003 +0.09(+2.08%)
Mar 16, 2021 4.270 4.470 4.220 4.330 14,638,636 +0.01(+0.23%)
Mar 15, 2021 4.420 4.510 4.200 4.320 15,112,647 -0.10(-2.26%)
Mar 12, 2021 4.450 4.570 4.360 4.420 13,940,700 +0.00(+0.00%)
Mar 11, 2021 4.380 4.500 4.280 4.420 17,028,500 +0.02(+0.45%)
Mar 10, 2021 3.890 4.450 3.860 4.400 30,806,644 +0.53(+13.70%)
Mar 09, 2021 3.830 3.990 3.740 3.870 17,532,232 +0.09(+2.38%)
Mar 08, 2021 3.990 4.080 3.750 3.780 17,986,642 -0.18(-4.55%)
Mar 05, 2021 4.160 4.190 3.795 3.960 22,444,300 -0.12(-2.94%)
Mar 04, 2021 4.010 4.190 3.950 4.080 22,926,388 +0.08(+2.00%)
Mar 03, 2021 4.210 4.250 3.980 4.000 19,108,368 -0.13(-3.15%)
Mar 02, 2021 4.260 4.340 4.110 4.130 12,328,144 -0.13(-3.05%)
Mar 01, 2021 4.130 4.270 4.040 4.260 14,207,481 +0.21(+5.19%)
Feb 26, 2021 4.130 4.190 3.920 4.050 17,239,400 -0.16(-3.80%)
Feb 25, 2021 4.370 4.490 4.160 4.210 18,233,544 -0.11(-2.55%)
Feb 24, 2021 4.190 4.380 4.100 4.320 14,670,108 +0.18(+4.35%)
Feb 23, 2021 4.190 4.230 3.900 4.140 16,347,773 -0.08(-1.90%)
Feb 22, 2021 4.230 4.410 4.210 4.220 14,201,315 -0.05(-1.17%)
Feb 19, 2021 4.280 4.370 4.170 4.270 11,608,101 +0.05(+1.18%)
Feb 18, 2021 4.550 4.620 4.220 4.220 18,946,724 -0.38(-8.26%)
Feb 17, 2021 4.500 4.690 4.340 4.600 19,629,076 +0.09(+2.00%)
Feb 16, 2021 4.570 4.670 4.360 4.510 17,633,200 +0.17(+3.92%)
Feb 12, 2021 4.120 4.415 4.050 4.340 14,552,300 +0.17(+4.08%)
Feb 11, 2021 4.420 4.460 4.070 4.170 20,744,444 -0.21(-4.79%)
Feb 10, 2021 4.540 4.610 4.330 4.380 21,946,676 -0.12(-2.67%)
Feb 09, 2021 4.430 4.610 4.340 4.500 21,456,560 +0.08(+1.81%)
Feb 08, 2021 4.180 4.430 4.120 4.420 23,687,172 +0.28(+6.76%)
Feb 05, 2021 4.140 4.160 3.960 4.140 21,720,200 +0.05(+1.22%)
Feb 04, 2021 4.180 4.200 3.990 4.090 14,208,510 -0.05(-1.21%)
Feb 03, 2021 4.040 4.230 3.920 4.140 29,283,034 +0.15(+3.76%)
Feb 02, 2021 4.060 4.250 3.890 3.990 25,329,626 +0.03(+0.76%)
Feb 01, 2021 3.980 4.100 3.870 3.960 19,726,756 +0.19(+5.04%)
Jan 29, 2021 3.730 4.030 3.700 3.770 25,959,000 +0.02(+0.53%)
Jan 28, 2021 3.660 3.840 3.560 3.750 21,764,116 +0.08(+2.18%)
Jan 27, 2021 3.270 3.740 3.220 3.670 33,096,628 +0.37(+11.21%)
Jan 26, 2021 3.440 3.530 3.290 3.300 15,916,528 -0.11(-3.23%)
Jan 25, 2021 3.460 3.530 3.320 3.410 18,273,634 +0.00(+0.00%)
Jan 22, 2021 3.300 3.425 3.230 3.410 19,294,200 +0.02(+0.59%)
Jan 21, 2021 3.410 3.520 3.280 3.390 17,919,402 -0.05(-1.45%)
Jan 20, 2021 3.900 3.950 3.290 3.440 43,609,588 -0.43(-11.11%)
Jan 19, 2021 3.970 4.020 3.780 3.870 27,947,640 -0.09(-2.27%)
Jan 15, 2021 3.830 3.985 3.750 3.960 21,907,600 +0.13(+3.39%)
Jan 14, 2021 3.810 3.870 3.710 3.830 27,614,572 +0.08(+2.13%)
Jan 13, 2021 3.700 3.900 3.650 3.750 30,424,584 +0.09(+2.46%)
Jan 12, 2021 3.390 3.680 3.390 3.660 34,029,100 +0.38(+11.59%)
Jan 11, 2021 3.100 3.290 3.080 3.280 20,103,862 +0.12(+3.80%)
Jan 08, 2021 3.210 3.230 3.075 3.160 16,154,100 -0.05(-1.56%)
Jan 07, 2021 3.300 3.340 3.160 3.210 21,732,206 -0.09(-2.73%)
Jan 06, 2021 3.190 3.310 3.130 3.300 22,648,216 +0.14(+4.43%)
Jan 05, 2021 3.120 3.330 3.110 3.160 29,300,904 +0.10(+3.27%)
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.