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 (%)
Nov 30, 2021 4.700 4.780 4.395 4.480 32,969,406 -0.32(-6.67%)
Nov 29, 2021 4.915 4.960 4.730 4.800 21,860,452 -0.16(-3.23%)
Nov 26, 2021 4.740 4.970 4.720 4.960 15,256,074 -0.01(-0.20%)
Nov 24, 2021 4.910 5.026 4.870 4.970 10,796,212 +0.03(+0.61%)
Nov 23, 2021 4.980 5.120 4.900 4.940 18,546,880 +0.07(+1.44%)
Nov 22, 2021 4.780 5.010 4.780 4.870 21,898,960 +0.06(+1.25%)
Nov 19, 2021 5.000 5.030 4.750 4.810 27,217,792 -0.35(-6.78%)
Nov 18, 2021 5.240 5.205 5.150 5.160 19,641,552 -0.05(-0.96%)
Nov 17, 2021 5.180 5.400 5.150 5.210 28,618,276 -0.06(-1.14%)
Nov 16, 2021 5.370 5.420 5.180 5.270 18,550,560 -0.07(-1.31%)
Nov 15, 2021 5.280 5.420 5.160 5.340 18,226,120 +0.13(+2.50%)
Nov 12, 2021 5.140 5.340 5.140 5.210 17,749,676 -0.05(-0.95%)
Nov 11, 2021 4.890 5.370 4.840 5.260 31,819,152 +0.39(+8.01%)
Nov 10, 2021 4.830 4.870 21,406,784 -0.01(-0.20%)
Nov 09, 2021 5.020 5.115 4.750 4.880 20,374,670 -0.21(-4.13%)
Nov 08, 2021 5.000 5.100 4.940 5.090 17,041,086 +0.12(+2.41%)
Nov 05, 2021 4.980 5.095 4.890 4.970 17,437,132 +0.08(+1.64%)
Nov 04, 2021 5.050 5.280 4.830 4.890 25,804,736 -0.17(-3.36%)
Nov 03, 2021 4.970 5.150 4.940 5.060 16,807,788 +0.01(+0.20%)
Nov 02, 2021 5.020 5.130 4.950 5.050 14,268,175 +0.03(+0.60%)
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.