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

Southwestern Energy (NY: SWN )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 17, 2024 7.250 7.390 7.240 7.270 6,939,033 +0.00(+0.00%)
Apr 16, 2024 7.250 7.330 7.120 7.270 11,218,747 -0.03(-0.41%)
Apr 15, 2024 7.420 7.490 7.270 7.300 14,246,067 -0.12(-1.62%)
Apr 12, 2024 7.450 7.610 7.400 7.420 12,518,588 +0.03(+0.41%)
Apr 11, 2024 7.480 7.545 7.310 7.390 13,025,088 -0.13(-1.73%)
Apr 10, 2024 7.460 7.580 7.440 7.520 14,485,465 -0.01(-0.13%)
Apr 09, 2024 7.570 7.580 7.430 7.530 11,762,097 -0.01(-0.13%)
Apr 08, 2024 7.560 7.580 7.510 7.540 10,662,823 +0.03(+0.40%)
Apr 05, 2024 7.520 7.540 7.360 7.510 18,054,708 -0.01(-0.13%)
Apr 04, 2024 7.640 7.690 7.500 7.520 16,263,704 -0.11(-1.44%)
Apr 03, 2024 7.570 7.630 7.540 7.630 16,141,997 +0.08(+1.06%)
Apr 02, 2024 7.580 7.620 7.500 7.550 11,589,924 -0.06(-0.79%)
Apr 01, 2024 7.630 7.680 7.545 7.610 12,397,118 +0.03(+0.40%)
Mar 28, 2024 7.570 7.560 7.550 7.580 13,200,066 +0.07(+0.93%)
Mar 27, 2024 7.300 7.510 7.260 7.510 14,848,959 +0.18(+2.46%)
Mar 26, 2024 7.390 7.415 7.314 7.330 15,293,748 -0.03(-0.41%)
Mar 25, 2024 7.280 7.390 7.260 7.360 12,332,861 +0.08(+1.10%)
Mar 22, 2024 7.290 7.300 7.210 7.280 10,072,982 -0.01(-0.14%)
Mar 21, 2024 7.300 7.360 7.280 7.290 12,311,458 -0.03(-0.41%)
Mar 20, 2024 7.120 7.360 7.090 7.320 17,494,192 +0.16(+2.23%)
Mar 19, 2024 6.990 7.180 6.990 7.160 11,655,089 +0.12(+1.70%)
Mar 18, 2024 7.080 7.110 6.990 7.040 14,552,104 -0.01(-0.14%)
Mar 15, 2024 7.090 7.160 7.010 7.050 21,227,184 -0.04(-0.56%)
Mar 14, 2024 7.150 7.180 7.010 7.090 14,566,325 -0.05(-0.70%)
Mar 13, 2024 7.060 7.190 7.030 7.140 15,847,683 +0.09(+1.28%)
Mar 12, 2024 7.050 7.100 6.990 7.050 11,750,065 +0.04(+0.57%)
Mar 11, 2024 6.910 7.020 6.865 7.010 12,750,653 +0.07(+1.01%)
Mar 08, 2024 6.960 7.020 6.910 6.940 8,457,539 +0.00(+0.00%)
Mar 07, 2024 6.950 6.990 6.895 6.940 7,263,233 +0.00(+0.00%)
Mar 06, 2024 7.040 7.050 6.925 6.940 9,982,554 -0.06(-0.86%)
Mar 05, 2024 6.930 7.080 6.900 7.000 16,987,860 +0.04(+0.57%)
Mar 04, 2024 7.100 7.110 6.960 6.960 31,542,124 -0.02(-0.29%)
Mar 01, 2024 6.990 7.050 6.930 6.980 14,407,285 +0.01(+0.14%)
Feb 29, 2024 6.900 7.000 6.875 6.970 14,833,558 +0.06(+0.87%)
Feb 28, 2024 6.890 6.960 6.820 6.910 13,870,233 +0.05(+0.73%)
Feb 27, 2024 6.960 6.980 6.840 6.860 19,515,732 -0.08(-1.15%)
Feb 26, 2024 7.000 7.000 6.885 6.940 13,126,493 +0.03(+0.43%)
Feb 23, 2024 6.880 6.930 6.790 6.910 11,953,499 -0.11(-1.57%)
Feb 22, 2024 7.000 7.070 6.930 7.020 15,834,789 -0.08(-1.13%)
Feb 21, 2024 6.710 7.130 6.700 7.100 27,200,284 +0.49(+7.41%)
Feb 20, 2024 6.620 6.705 6.560 6.610 14,056,278 -0.06(-0.90%)
Feb 16, 2024 6.580 6.700 6.510 6.670 12,786,865 +0.07(+1.06%)
Feb 15, 2024 6.400 6.650 6.400 6.600 17,125,808 +0.26(+4.10%)
Feb 14, 2024 6.410 6.470 6.274 6.340 18,944,892 -0.06(-0.94%)
Feb 13, 2024 6.450 6.490 6.360 6.400 12,386,644 -0.13(-1.99%)
Feb 12, 2024 6.430 6.580 6.430 6.530 11,358,037 +0.10(+1.56%)
Feb 09, 2024 6.440 6.480 6.390 6.430 10,573,785 -0.05(-0.77%)
Feb 08, 2024 6.340 6.500 6.320 6.480 13,035,404 +0.08(+1.25%)
Feb 07, 2024 6.460 6.500 6.325 6.400 12,703,159 +0.01(+0.16%)
Feb 06, 2024 6.360 6.470 6.330 6.390 11,538,534 +0.04(+0.63%)
Feb 05, 2024 6.400 6.420 6.300 6.350 14,474,701 -0.10(-1.55%)
Feb 02, 2024 6.460 6.540 6.410 6.450 13,607,830 +0.01(+0.16%)
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.