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

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 5.090 5.180 4.880 4.880 16,354,937 -0.28(-5.43%)
Oct 28, 2021 5.080 5.220 5.010 5.160 16,278,453 +0.06(+1.18%)
Oct 27, 2021 5.210 5.410 5.070 5.100 22,721,312 -0.17(-3.23%)
Oct 26, 2021 5.280 5.270 11,920,812 -0.11(-2.04%)
Oct 25, 2021 5.100 5.390 5.090 5.380 20,458,524 +0.37(+7.39%)
Oct 22, 2021 4.960 5.085 4.895 5.010 17,828,506 +0.07(+1.42%)
Oct 21, 2021 5.190 5.205 4.895 4.940 21,343,282 -0.25(-4.82%)
Oct 20, 2021 4.890 5.200 4.850 5.190 13,879,956 +0.22(+4.43%)
Oct 19, 2021 4.870 5.050 4.840 4.970 12,644,932 +0.11(+2.26%)
Oct 18, 2021 5.180 5.300 4.850 4.860 25,527,048 -0.25(-4.89%)
Oct 15, 2021 5.250 5.270 5.100 5.110 12,076,679 -0.06(-1.16%)
Oct 14, 2021 5.220 5.300 5.105 5.170 18,006,494 +0.05(+0.98%)
Oct 13, 2021 4.950 5.140 4.860 5.120 15,587,079 +0.14(+2.81%)
Oct 12, 2021 5.020 5.070 4.890 4.980 15,444,328 -0.08(-1.58%)
Oct 11, 2021 5.130 5.310 5.040 5.060 15,683,023 -0.06(-1.17%)
Oct 08, 2021 5.270 5.390 5.080 5.120 21,298,698 -0.11(-2.10%)
Oct 07, 2021 5.090 5.260 5.060 5.230 16,666,706 +0.17(+3.36%)
Oct 06, 2021 5.450 5.485 5.060 5.060 28,843,068 -0.53(-9.48%)
Oct 05, 2021 5.580 5.760 5.475 5.590 25,688,360 +0.07(+1.27%)
Oct 04, 2021 5.620 5.730 5.470 5.520 28,434,884 -0.02(-0.36%)
Oct 01, 2021 5.500 5.630 5.410 5.540 23,293,610 +0.00(+0.00%)
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%)
Sep 01, 2021 4.530 4.700 4.430 4.700 14,058,409 +0.15(+3.30%)
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.