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 31, 2022 6.700 7.040 6.670 6.930 34,767,072 +0.35(+5.32%)
Oct 28, 2022 6.700 7.120 6.350 6.580 33,989,468 +0.00(+0.00%)
Oct 27, 2022 6.660 6.870 6.580 6.580 30,988,478 -0.04(-0.60%)
Oct 26, 2022 6.800 6.860 6.540 6.620 28,137,996 -0.20(-2.93%)
Oct 25, 2022 6.530 6.880 6.500 6.820 26,207,404 +0.25(+3.81%)
Oct 24, 2022 6.200 6.670 6.120 6.570 38,273,432 +0.35(+5.63%)
Oct 21, 2022 6.530 6.585 6.100 6.220 39,552,784 -0.36(-5.47%)
Oct 20, 2022 7.020 7.060 6.500 6.580 32,313,802 -0.36(-5.19%)
Oct 19, 2022 6.790 6.970 6.605 6.940 22,855,274 +0.20(+2.97%)
Oct 18, 2022 6.810 6.975 6.705 6.740 25,467,498 +0.06(+0.90%)
Oct 17, 2022 6.480 6.720 6.420 6.680 27,435,892 +0.17(+2.61%)
Oct 14, 2022 6.890 6.960 6.510 6.510 26,315,466 -0.44(-6.33%)
Oct 13, 2022 6.580 6.985 6.560 6.950 23,337,734 +0.22(+3.27%)
Oct 12, 2022 6.680 6.800 6.530 6.730 20,236,672 +0.03(+0.45%)
Oct 11, 2022 6.610 6.850 6.570 6.700 23,489,644 -0.04(-0.59%)
Oct 10, 2022 6.880 7.040 6.650 6.740 24,751,686 -0.04(-0.59%)
Oct 07, 2022 6.890 7.055 6.750 6.780 27,645,060 -0.17(-2.45%)
Oct 06, 2022 7.190 7.330 6.930 6.950 27,073,980 -0.30(-4.14%)
Oct 05, 2022 7.100 7.335 6.800 7.250 33,459,388 +0.17(+2.40%)
Oct 04, 2022 6.700 7.095 6.610 7.080 48,083,712 +0.53(+8.09%)
Oct 03, 2022 6.250 6.600 6.250 6.550 45,006,812 +0.43(+7.03%)
Sep 30, 2022 5.970 6.255 5.960 6.120 30,628,930 +0.02(+0.33%)
Sep 29, 2022 6.190 6.240 5.870 6.100 35,293,148 -0.23(-3.63%)
Sep 28, 2022 6.060 6.375 5.960 6.330 27,735,018 +0.28(+4.63%)
Sep 27, 2022 6.120 6.265 5.965 6.050 36,373,096 +0.04(+0.67%)
Sep 26, 2022 6.270 6.290 5.971 6.010 30,678,600 -0.27(-4.30%)
Sep 23, 2022 6.440 6.460 6.110 6.280 38,618,200 -0.50(-7.37%)
Sep 22, 2022 7.120 7.285 6.764 6.780 24,545,664 -0.22(-3.14%)
Sep 21, 2022 7.440 7.450 6.990 7.000 28,455,412 -0.22(-3.05%)
Sep 20, 2022 7.200 7.290 7.080 7.220 23,161,570 -0.03(-0.41%)
Sep 19, 2022 7.000 7.275 6.980 7.250 28,327,444 +0.04(+0.55%)
Sep 16, 2022 7.590 7.610 7.030 7.210 50,501,840 -0.44(-5.75%)
Sep 15, 2022 7.810 7.880 7.610 7.650 28,904,348 -0.41(-5.09%)
Sep 14, 2022 7.940 8.275 7.760 8.060 48,289,168 +0.37(+4.81%)
Sep 13, 2022 7.590 7.740 7.530 7.690 35,128,136 -0.04(-0.52%)
Sep 12, 2022 7.720 7.750 7.550 7.730 35,185,992 +0.08(+1.05%)
Sep 09, 2022 7.480 7.700 7.405 7.650 18,445,192 +0.35(+4.79%)
Sep 08, 2022 7.200 7.340 7.040 7.300 39,147,112 +0.13(+1.81%)
Sep 07, 2022 7.050 7.210 6.939 7.170 41,910,508 -0.06(-0.83%)
Sep 06, 2022 7.430 7.555 7.220 7.230 36,060,880 -0.15(-2.03%)
Sep 02, 2022 7.450 7.530 7.175 7.380 29,325,884 +0.15(+2.07%)
Sep 01, 2022 7.380 7.600 7.230 7.230 37,104,056 -0.26(-3.47%)
Aug 31, 2022 6.910 7.580 6.880 7.490 38,573,308 +0.39(+5.49%)
Aug 30, 2022 7.330 7.335 6.880 7.100 53,093,352 -0.43(-5.71%)
Aug 29, 2022 7.550 7.800 7.500 7.530 37,432,480 -0.11(-1.44%)
Aug 26, 2022 7.800 8.000 7.640 7.640 28,205,396 -0.10(-1.29%)
Aug 25, 2022 7.810 7.860 7.510 7.740 23,374,792 -0.07(-0.90%)
Aug 24, 2022 7.750 7.830 7.600 7.810 31,713,126 +0.06(+0.77%)
Aug 23, 2022 8.210 8.390 7.640 7.750 56,041,708 -0.33(-4.08%)
Aug 22, 2022 7.540 8.125 7.480 8.080 38,323,116 +0.64(+8.60%)
Aug 19, 2022 7.520 7.580 7.400 7.440 30,784,212 -0.15(-1.98%)
Aug 18, 2022 7.500 7.680 7.420 7.590 20,790,862 +0.18(+2.43%)
Aug 17, 2022 7.550 7.690 7.240 7.410 27,032,004 -0.09(-1.20%)
Aug 16, 2022 7.590 7.750 7.320 7.500 27,660,024 +0.26(+3.59%)
Aug 15, 2022 7.180 7.300 6.885 7.240 21,372,846 -0.27(-3.60%)
Aug 12, 2022 7.470 7.520 7.295 7.510 21,831,820 +0.02(+0.27%)
Aug 11, 2022 7.150 7.590 7.055 7.490 36,176,648 +0.56(+8.08%)
Aug 10, 2022 6.740 6.945 6.590 6.930 29,706,456 +0.16(+2.36%)
Aug 09, 2022 6.680 6.920 6.660 6.770 29,885,356 +0.23(+3.52%)
Aug 08, 2022 6.830 6.900 6.530 6.540 22,529,564 -0.29(-4.25%)
Aug 05, 2022 6.400 7.075 6.380 6.830 33,279,554 +0.34(+5.24%)
Aug 04, 2022 6.630 6.740 6.450 6.490 43,458,844 -0.19(-2.84%)
Aug 03, 2022 6.840 6.840 6.400 6.680 35,934,348 -0.09(-1.33%)
Aug 02, 2022 6.850 6.920 6.585 6.770 22,724,168 -0.15(-2.17%)
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.