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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2022 7.520 7.920 7.420 7.500 37,632,672 +0.13(+1.76%)
Apr 28, 2022 7.440 7.540 7.120 7.370 35,325,312 +0.00(+0.00%)
Apr 27, 2022 7.250 7.475 7.100 7.370 27,302,864 +0.14(+1.94%)
Apr 26, 2022 7.450 7.625 7.220 7.230 29,636,012 -0.20(-2.69%)
Apr 25, 2022 7.180 7.475 7.080 7.430 33,316,578 +0.00(+0.00%)
Apr 22, 2022 7.700 7.925 7.350 7.430 34,548,936 -0.36(-4.62%)
Apr 21, 2022 8.440 8.440 7.700 7.790 36,206,360 -0.44(-5.35%)
Apr 20, 2022 8.190 8.290 7.950 8.230 29,486,340 +0.12(+1.48%)
Apr 19, 2022 8.280 8.280 7.950 8.110 33,857,868 -0.37(-4.36%)
Apr 18, 2022 8.290 8.675 8.130 8.480 41,329,308 +0.29(+3.54%)
Apr 14, 2022 8.230 8.355 8.065 8.190 33,520,404 -0.07(-0.85%)
Apr 13, 2022 8.180 8.390 8.030 8.260 37,599,272 +0.23(+2.86%)
Apr 12, 2022 8.110 8.280 7.960 8.030 30,267,032 +0.09(+1.13%)
Apr 11, 2022 8.020 8.050 7.660 7.940 37,076,084 -0.06(-0.75%)
Apr 08, 2022 7.850 8.100 7.700 8.000 36,834,256 +0.33(+4.30%)
Apr 07, 2022 7.750 7.890 7.410 7.670 32,275,924 -0.02(-0.26%)
Apr 06, 2022 7.650 8.050 7.500 7.690 41,968,512 +0.15(+1.99%)
Apr 05, 2022 7.610 7.960 7.520 7.540 31,941,808 +0.09(+1.21%)
Apr 04, 2022 7.530 7.600 7.250 7.450 23,801,712 +0.10(+1.36%)
Apr 01, 2022 7.210 7.380 7.100 7.350 29,423,040 +0.18(+2.51%)
Mar 31, 2022 7.060 7.470 7.030 7.170 36,812,776 +0.07(+0.99%)
Mar 30, 2022 7.220 7.620 7.090 7.100 49,076,088 +0.10(+1.43%)
Mar 29, 2022 6.830 7.140 6.770 7.000 44,162,064 -0.29(-3.98%)
Mar 28, 2022 6.700 7.290 6.600 7.290 64,131,412 +0.41(+5.96%)
Mar 25, 2022 6.000 6.950 6.000 6.880 80,819,824 +0.93(+15.63%)
Mar 24, 2022 5.780 6.140 5.730 5.950 53,485,776 +0.19(+3.30%)
Mar 23, 2022 5.400 5.815 5.380 5.760 34,068,532 +0.44(+8.27%)
Mar 22, 2022 5.370 5.500 5.220 5.320 23,616,784 -0.03(-0.56%)
Mar 21, 2022 5.400 5.590 5.330 5.350 29,585,652 +0.00(+0.00%)
Mar 18, 2022 5.400 5.455 5.325 5.350 51,963,364 -0.05(-0.93%)
Mar 17, 2022 5.400 5.580 5.390 5.400 24,762,928 +0.15(+2.86%)
Mar 16, 2022 5.230 5.410 5.090 5.250 30,052,814 +0.06(+1.16%)
Mar 15, 2022 5.050 5.340 5.010 5.190 22,286,964 +0.00(+0.00%)
Mar 14, 2022 5.380 5.460 4.990 5.190 28,913,096 -0.35(-6.32%)
Mar 11, 2022 5.770 5.840 5.535 5.540 27,393,960 -0.21(-3.65%)
Mar 10, 2022 5.750 6.000 5.650 5.750 48,809,812 +0.10(+1.77%)
Mar 09, 2022 5.440 5.890 5.330 5.650 46,645,484 +0.05(+0.89%)
Mar 08, 2022 5.720 6.150 5.543 5.600 58,099,484 +0.06(+1.08%)
Mar 07, 2022 5.510 5.840 5.470 5.540 37,158,540 +0.16(+2.97%)
Mar 04, 2022 5.300 5.520 5.240 5.380 41,120,556 +0.13(+2.48%)
Mar 03, 2022 5.240 5.270 5.040 5.250 28,630,438 -0.01(-0.19%)
Mar 02, 2022 5.250 5.450 5.205 5.260 39,953,548 +0.11(+2.14%)
Mar 01, 2022 5.040 5.290 4.990 5.150 34,598,284 +0.16(+3.21%)
Feb 28, 2022 4.870 5.090 4.860 4.990 33,011,432 +0.03(+0.60%)
Feb 25, 2022 4.580 5.020 4.770 4.960 41,356,340 +0.21(+4.42%)
Feb 24, 2022 4.680 4.890 4.570 4.750 29,842,288 +0.14(+3.04%)
Feb 23, 2022 4.490 4.680 4.480 4.610 21,386,676 +0.16(+3.60%)
Feb 22, 2022 4.740 4.790 4.410 4.450 26,352,586 -0.21(-4.51%)
Feb 18, 2022 4.660 0 -0.09(-1.89%)
Feb 17, 2022 4.700 4.860 4.670 4.750 23,424,734 +0.03(+0.64%)
Feb 16, 2022 4.800 4.910 4.690 4.720 16,183,023 -0.06(-1.26%)
Feb 15, 2022 4.600 4.830 4.570 4.780 19,379,410 +0.10(+2.14%)
Feb 14, 2022 4.800 4.815 4.620 4.680 23,829,432 -0.15(-3.11%)
Feb 11, 2022 4.710 4.845 4.690 4.830 18,716,000 +0.14(+2.99%)
Feb 10, 2022 4.490 4.790 4.490 4.690 24,939,116 +0.13(+2.85%)
Feb 09, 2022 4.430 4.630 4.410 4.560 25,478,046 +0.13(+2.93%)
Feb 08, 2022 4.600 4.605 4.380 4.430 13,955,051 -0.15(-3.28%)
Feb 07, 2022 4.590 4.670 4.450 4.580 17,025,966 -0.09(-1.93%)
Feb 04, 2022 4.550 4.820 4.550 4.670 23,157,334 +0.12(+2.64%)
Feb 03, 2022 4.630 4.530 4.550 20,294,700 -0.22(-4.61%)
Feb 02, 2022 4.680 4.820 4.560 4.770 25,803,272 +0.17(+3.70%)
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.