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

Southwestern Energy (NY: SWN )

7.325 +0.045 (+0.62%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 5.470 5.490 5.250 5.300 32,422,930 -0.17(-3.11%)
Feb 27, 2023 5.570 5.600 5.390 5.470 38,717,060 -0.09(-1.62%)
Feb 24, 2023 5.190 5.620 5.075 5.560 60,873,632 +0.42(+8.17%)
Feb 23, 2023 5.140 5.180 5.040 5.140 22,111,652 +0.10(+1.98%)
Feb 22, 2023 4.840 5.140 4.811 5.040 34,247,756 +0.21(+4.35%)
Feb 21, 2023 4.940 4.960 4.790 4.830 23,069,440 -0.14(-2.82%)
Feb 17, 2023 5.190 5.200 4.910 4.970 33,682,196 -0.29(-5.51%)
Feb 16, 2023 5.200 5.410 5.160 5.260 29,496,960 +0.04(+0.77%)
Feb 15, 2023 5.250 5.280 5.140 5.220 33,516,932 -0.09(-1.69%)
Feb 14, 2023 5.300 5.350 5.220 5.310 20,747,388 +0.01(+0.19%)
Feb 13, 2023 5.350 5.370 5.250 5.300 21,665,180 -0.12(-2.21%)
Feb 10, 2023 5.310 5.450 5.290 5.420 21,735,444 +0.16(+3.04%)
Feb 09, 2023 5.110 5.385 5.060 5.260 32,125,704 +0.16(+3.14%)
Feb 08, 2023 5.200 5.260 5.020 5.100 23,712,316 -0.15(-2.86%)
Feb 07, 2023 5.160 5.265 5.070 5.250 27,835,912 +0.15(+2.94%)
Feb 06, 2023 5.300 5.360 5.040 5.100 24,291,940 -0.22(-4.14%)
Feb 03, 2023 5.330 5.535 5.310 5.320 26,223,908 -0.02(-0.37%)
Feb 02, 2023 5.400 5.560 5.280 5.340 21,862,440 -0.01(-0.19%)
Feb 01, 2023 5.450 5.490 5.190 5.350 32,164,686 -0.17(-3.08%)
Jan 31, 2023 5.400 5.550 5.385 5.520 15,914,765 +0.12(+2.22%)
Jan 30, 2023 5.440 5.490 5.365 5.400 21,836,136 -0.16(-2.88%)
Jan 27, 2023 5.580 5.680 5.500 5.560 17,545,012 +0.00(+0.00%)
Jan 26, 2023 5.510 5.590 5.330 5.560 28,578,322 +0.02(+0.36%)
Jan 25, 2023 5.510 5.580 5.430 5.540 27,587,724 -0.13(-2.29%)
Jan 24, 2023 5.820 5.890 5.630 5.670 27,933,872 -0.24(-4.06%)
Jan 23, 2023 5.820 5.920 5.720 5.910 21,324,076 +0.12(+2.07%)
Jan 20, 2023 5.750 5.850 5.660 5.790 15,642,707 +0.06(+1.05%)
Jan 19, 2023 5.650 5.770 5.550 5.730 20,694,714 +0.01(+0.17%)
Jan 18, 2023 5.950 6.020 5.710 5.720 17,989,908 -0.29(-4.83%)
Jan 17, 2023 6.120 6.130 5.950 6.010 10,958,406 +0.04(+0.67%)
Jan 13, 2023 5.900 5.970 5.780 5.970 11,621,961 -0.03(-0.50%)
Jan 12, 2023 5.860 6.040 5.840 6.000 18,929,784 +0.26(+4.53%)
Jan 11, 2023 5.760 5.800 5.630 5.740 16,547,069 +0.06(+1.06%)
Jan 10, 2023 5.720 5.780 5.520 5.680 22,763,164 -0.16(-2.74%)
Jan 09, 2023 5.830 5.940 5.770 5.840 19,254,620 +0.24(+4.29%)
Jan 06, 2023 5.500 5.635 5.410 5.600 16,845,852 +0.13(+2.38%)
Jan 05, 2023 5.610 5.705 5.390 5.470 30,714,332 -0.26(-4.54%)
Jan 04, 2023 5.460 5.840 5.430 5.730 28,380,286 +0.23(+4.18%)
Jan 03, 2023 5.700 5.760 5.430 5.500 26,050,516 -0.35(-5.98%)
Dec 30, 2022 5.820 5.850 5.740 5.850 13,152,306 -0.02(-0.34%)
Dec 29, 2022 5.710 5.920 5.655 5.870 16,919,484 +0.10(+1.73%)
Dec 28, 2022 6.060 6.090 5.750 5.770 20,663,292 -0.37(-6.03%)
Dec 27, 2022 6.150 6.210 6.070 6.140 11,882,065 +0.04(+0.66%)
Dec 23, 2022 5.950 6.120 5.880 6.100 15,389,040 +0.22(+3.74%)
Dec 22, 2022 6.110 6.110 5.660 5.880 22,878,150 -0.29(-4.70%)
Dec 21, 2022 6.210 6.220 6.055 6.170 15,130,712 +0.14(+2.32%)
Dec 20, 2022 5.890 6.050 5.850 6.030 17,521,112 +0.02(+0.33%)
Dec 19, 2022 6.120 6.210 5.960 6.010 15,658,548 -0.17(-2.75%)
Dec 16, 2022 6.170 6.240 6.070 6.180 48,231,380 -0.17(-2.68%)
Dec 15, 2022 6.180 6.410 6.110 6.350 23,785,818 +0.10(+1.60%)
Dec 14, 2022 6.160 6.350 6.070 6.250 20,227,096 +0.05(+0.81%)
Dec 13, 2022 6.390 6.425 6.150 6.200 20,058,288 +0.05(+0.81%)
Dec 12, 2022 6.060 6.220 5.960 6.150 21,525,308 +0.29(+4.95%)
Dec 09, 2022 5.890 6.080 5.841 5.860 21,559,692 +0.04(+0.69%)
Dec 08, 2022 6.140 6.200 5.790 5.820 24,159,436 -0.22(-3.64%)
Dec 07, 2022 5.950 6.070 5.830 6.040 27,942,212 +0.04(+0.67%)
Dec 06, 2022 6.040 6.145 5.940 6.000 26,544,876 -0.09(-1.48%)
Dec 05, 2022 6.350 6.490 6.035 6.090 32,011,340 -0.39(-6.02%)
Dec 02, 2022 6.660 6.720 6.460 6.480 22,801,816 -0.27(-4.00%)
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.