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

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
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 (%)
May 31, 2022 9.520 9.545 8.935 9.120 45,224,936 -0.20(-2.15%)
May 27, 2022 8.680 9.320 8.610 9.320 33,228,788 +0.52(+5.91%)
May 26, 2022 8.450 9.060 8.375 8.800 48,036,884 +0.42(+5.01%)
May 25, 2022 7.850 8.390 7.730 8.380 51,006,944 +0.74(+9.69%)
May 24, 2022 7.570 7.860 7.460 7.640 30,325,272 -0.04(-0.52%)
May 23, 2022 7.100 7.720 7.090 7.680 30,804,236 +0.59(+8.32%)
May 20, 2022 7.030 7.105 6.830 7.090 28,718,998 +0.17(+2.46%)
May 19, 2022 6.800 7.075 6.795 6.920 23,763,292 -0.08(-1.14%)
May 18, 2022 7.240 7.300 6.835 7.000 27,321,100 -0.34(-4.63%)
May 17, 2022 6.860 7.370 6.775 7.340 30,985,042 +0.60(+8.90%)
May 16, 2022 6.670 6.945 6.670 6.740 19,230,210 +0.16(+2.43%)
May 13, 2022 6.580 6.770 6.470 6.580 25,444,584 +0.17(+2.65%)
May 12, 2022 6.550 6.600 6.295 6.410 28,774,372 -0.20(-3.03%)
May 11, 2022 6.660 6.920 6.572 6.610 26,721,464 +0.10(+1.54%)
May 10, 2022 6.630 6.750 6.290 6.510 25,399,664 -0.03(-0.46%)
May 09, 2022 7.090 7.140 6.480 6.540 28,068,168 -0.76(-10.41%)
May 06, 2022 7.520 7.599 7.165 7.300 25,720,512 -0.22(-2.93%)
May 05, 2022 7.900 7.910 7.215 7.520 26,620,436 -0.34(-4.33%)
May 04, 2022 7.930 7.970 7.610 7.860 32,239,860 +0.18(+2.34%)
May 03, 2022 7.580 7.868 7.486 7.680 30,393,916 +0.32(+4.35%)
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.