Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.