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 (%)
Aug 31, 2021 4.470 4.605 4.450 4.550 9,065,366 +0.05(+1.11%)
Aug 30, 2021 4.530 4.600 4.400 4.500 10,816,262 -0.06(-1.32%)
Aug 27, 2021 4.290 4.640 4.290 4.560 15,001,535 +0.35(+8.31%)
Aug 26, 2021 4.200 4.280 4.120 4.210 9,713,262 -0.01(-0.24%)
Aug 25, 2021 4.120 4.320 4.045 4.220 7,774,488 +0.10(+2.43%)
Aug 24, 2021 4.100 4.150 4.050 4.120 8,141,690 +0.06(+1.48%)
Aug 23, 2021 4.100 4.150 4.030 4.060 8,717,160 +0.08(+2.01%)
Aug 20, 2021 3.950 4.050 3.920 3.980 10,829,532 +0.01(+0.25%)
Aug 19, 2021 4.000 4.090 3.895 3.970 14,514,132 -0.13(-3.17%)
Aug 18, 2021 4.230 4.315 4.090 4.100 10,633,059 -0.13(-3.07%)
Aug 17, 2021 4.180 4.330 4.165 4.230 7,398,257 +0.00(+0.00%)
Aug 16, 2021 4.320 4.340 4.140 4.230 10,846,588 -0.13(-2.98%)
Aug 13, 2021 4.670 4.680 4.360 4.360 8,901,369 -0.32(-6.84%)
Aug 12, 2021 4.800 4.890 4.620 4.680 7,592,616 -0.14(-2.90%)
Aug 11, 2021 4.810 4.830 4.645 4.820 7,648,995 -0.05(-1.03%)
Aug 10, 2021 4.760 4.885 4.720 4.870 8,015,735 +0.11(+2.31%)
Aug 09, 2021 4.700 4.806 4.655 4.760 9,092,166 -0.03(-0.63%)
Aug 06, 2021 4.780 4.860 4.740 4.790 11,787,989 +0.05(+1.05%)
Aug 05, 2021 4.780 4.920 4.730 4.740 13,634,575 -0.01(-0.21%)
Aug 04, 2021 4.660 4.910 4.620 4.750 12,862,441 -0.01(-0.21%)
Aug 03, 2021 4.570 4.820 4.470 4.760 16,769,421 +0.16(+3.48%)
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.