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

Southwestern Energy (NY: SWN )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 4.840 4.900 4.720 4.770 23,293,062 -0.10(-2.05%)
May 30, 2023 4.900 4.920 4.760 4.870 17,398,588 -0.10(-2.01%)
May 26, 2023 5.110 5.130 4.970 4.970 14,013,179 -0.12(-2.36%)
May 25, 2023 5.140 5.250 5.070 5.090 16,409,210 -0.13(-2.49%)
May 24, 2023 5.200 5.300 5.160 5.220 15,693,970 -0.02(-0.38%)
May 23, 2023 5.340 5.375 5.240 5.240 15,548,165 -0.07(-1.32%)
May 22, 2023 5.270 5.340 5.190 5.310 20,375,674 -0.05(-0.93%)
May 19, 2023 5.480 5.530 5.300 5.360 29,420,866 -0.06(-1.11%)
May 18, 2023 5.030 5.460 5.021 5.420 33,115,384 +0.35(+6.90%)
May 17, 2023 5.140 5.165 4.950 5.070 23,400,612 -0.03(-0.59%)
May 16, 2023 5.190 5.265 5.080 5.100 23,172,256 -0.10(-1.92%)
May 15, 2023 5.020 5.230 4.990 5.200 30,673,248 +0.21(+4.21%)
May 12, 2023 4.780 5.000 4.670 4.990 23,533,938 +0.27(+5.72%)
May 11, 2023 4.710 4.755 4.670 4.720 12,408,918 -0.03(-0.63%)
May 10, 2023 4.810 4.820 4.670 4.750 15,836,038 -0.03(-0.63%)
May 09, 2023 4.770 4.880 4.740 4.780 15,637,116 -0.02(-0.42%)
May 08, 2023 4.900 4.935 4.790 4.800 13,239,285 +0.06(+1.27%)
May 05, 2023 4.730 4.860 4.690 4.740 17,025,412 +0.13(+2.82%)
May 04, 2023 4.670 4.750 4.570 4.610 20,217,052 -0.06(-1.28%)
May 03, 2023 4.670 4.770 4.640 4.670 31,602,904 -0.08(-1.68%)
May 02, 2023 5.000 5.025 4.660 4.750 37,741,288 -0.34(-6.68%)
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.