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

Southwestern Energy (NY: SWN )

7.520 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 4.210 4.380 4.170 4.270 15,512,300 -0.04(-0.93%)
Apr 29, 2021 4.470 4.530 4.270 4.310 19,568,950 -0.14(-3.15%)
Apr 28, 2021 4.250 4.480 4.250 4.450 13,354,600 +0.20(+4.71%)
Apr 27, 2021 4.090 4.260 4.080 4.250 11,162,024 +0.20(+4.94%)
Apr 26, 2021 3.910 4.120 3.880 4.050 11,714,288 +0.14(+3.58%)
Apr 23, 2021 3.950 4.000 3.890 3.910 10,365,600 -0.11(-2.74%)
Apr 22, 2021 3.960 4.090 3.880 4.020 13,308,885 +0.08(+2.03%)
Apr 21, 2021 3.880 3.990 3.870 3.940 11,394,228 +0.01(+0.25%)
Apr 20, 2021 4.100 4.150 3.870 3.930 21,058,628 -0.23(-5.53%)
Apr 19, 2021 4.140 4.250 4.070 4.160 12,472,773 +0.02(+0.48%)
Apr 16, 2021 4.250 4.260 4.080 4.140 11,743,700 -0.11(-2.59%)
Apr 15, 2021 4.150 4.280 4.040 4.250 19,716,520 +0.08(+1.92%)
Apr 14, 2021 4.100 4.320 4.100 4.170 16,948,428 +0.11(+2.71%)
Apr 13, 2021 4.020 4.120 3.950 4.060 11,318,894 +0.07(+1.75%)
Apr 12, 2021 4.200 4.270 3.970 3.990 16,203,798 -0.13(-3.16%)
Apr 09, 2021 4.300 4.380 4.100 4.120 15,368,400 -0.18(-4.19%)
Apr 08, 2021 4.650 4.670 4.170 4.300 30,805,952 -0.40(-8.51%)
Apr 07, 2021 4.690 4.770 4.560 4.700 9,770,003 +0.02(+0.43%)
Apr 06, 2021 4.640 4.780 4.640 4.680 9,431,415 +0.07(+1.52%)
Apr 05, 2021 4.830 4.840 4.580 4.610 12,696,614 -0.24(-4.95%)
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.