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

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2021 5.720 5.782 5.500 5.540 28,093,664 -0.20(-3.48%)
Sep 29, 2021 5.710 5.810 5.440 5.740 37,218,444 -0.06(-1.03%)
Sep 28, 2021 5.930 5.960 5.690 5.800 30,795,278 -0.08(-1.36%)
Sep 27, 2021 5.020 5.960 5.005 5.880 44,173,656 +1.06(+21.99%)
Sep 24, 2021 4.800 4.958 4.790 4.820 14,979,766 -0.05(-1.03%)
Sep 23, 2021 4.750 4.975 4.681 4.870 15,952,367 +0.20(+4.28%)
Sep 22, 2021 4.780 4.835 4.660 4.670 14,202,533 -0.02(-0.43%)
Sep 21, 2021 4.900 4.938 4.570 4.690 12,955,689 -0.16(-3.30%)
Sep 20, 2021 4.840 4.940 4.730 4.850 12,974,475 -0.12(-2.41%)
Sep 17, 2021 5.140 5.160 4.940 4.970 20,346,224 -0.13(-2.55%)
Sep 16, 2021 5.270 5.320 5.060 5.100 13,608,869 -0.28(-5.20%)
Sep 15, 2021 5.200 5.480 5.150 5.380 33,429,180 +0.22(+4.26%)
Sep 14, 2021 5.260 5.335 5.060 5.160 15,210,388 -0.06(-1.15%)
Sep 13, 2021 5.140 5.285 5.115 5.220 18,570,828 +0.20(+3.98%)
Sep 10, 2021 5.250 5.270 5.005 5.020 14,340,540 -0.17(-3.28%)
Sep 09, 2021 5.130 5.295 5.065 5.190 15,140,520 -0.01(-0.19%)
Sep 08, 2021 5.180 5.420 5.170 5.200 19,414,948 +0.14(+2.77%)
Sep 07, 2021 5.050 5.220 5.000 5.060 15,571,322 -0.01(-0.20%)
Sep 03, 2021 4.900 5.120 4.840 5.070 14,389,547 +0.18(+3.68%)
Sep 02, 2021 4.780 4.980 4.760 4.890 14,562,123 +0.19(+4.04%)
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.