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 (%)
Jan 31, 2024 6.590 6.660 6.450 6.450 12,664,340 -0.18(-2.71%)
Jan 30, 2024 6.460 6.670 6.440 6.630 20,726,696 +0.11(+1.69%)
Jan 29, 2024 6.510 6.530 6.410 6.520 14,098,280 +0.02(+0.31%)
Jan 26, 2024 6.480 6.580 6.410 6.500 19,403,394 +0.02(+0.31%)
Jan 25, 2024 6.480 6.530 6.400 6.480 16,609,625 +0.06(+0.93%)
Jan 24, 2024 6.370 6.480 6.330 6.420 18,598,864 +0.12(+1.90%)
Jan 23, 2024 6.280 6.380 6.250 6.300 20,909,804 -0.05(-0.79%)
Jan 22, 2024 6.300 6.450 6.290 6.350 18,989,448 -0.06(-0.94%)
Jan 19, 2024 6.410 6.420 6.320 6.410 16,116,103 -0.03(-0.47%)
Jan 18, 2024 6.510 6.550 6.370 6.440 24,735,704 -0.04(-0.62%)
Jan 17, 2024 6.560 6.625 6.460 6.480 31,118,156 -0.17(-2.56%)
Jan 16, 2024 6.900 6.970 6.630 6.650 26,941,512 -0.36(-5.14%)
Jan 12, 2024 6.900 7.030 6.870 7.010 36,824,924 +0.29(+4.32%)
Jan 11, 2024 6.800 7.020 6.665 6.720 85,194,496 -0.17(-2.47%)
Jan 10, 2024 6.850 6.920 6.770 6.890 18,584,016 -0.02(-0.29%)
Jan 09, 2024 7.030 7.030 6.810 6.910 26,636,794 -0.01(-0.14%)
Jan 08, 2024 6.740 6.990 6.580 6.920 31,654,336 +0.05(+0.73%)
Jan 05, 2024 6.400 7.110 6.390 6.870 54,933,308 +0.47(+7.34%)
Jan 04, 2024 6.560 6.620 6.385 6.400 19,267,992 -0.07(-1.08%)
Jan 03, 2024 6.430 6.545 6.400 6.470 19,509,988 -0.09(-1.37%)
Jan 02, 2024 6.620 6.690 6.510 6.560 11,305,255 +0.01(+0.15%)
Dec 29, 2023 6.600 6.655 6.530 6.550 7,656,019 -0.08(-1.21%)
Dec 28, 2023 6.640 6.760 6.620 6.630 8,671,897 +0.02(+0.30%)
Dec 27, 2023 6.650 6.755 6.600 6.610 9,591,486 -0.06(-0.90%)
Dec 26, 2023 6.680 6.720 6.610 6.670 9,672,840 +0.03(+0.45%)
Dec 22, 2023 6.630 6.720 6.570 6.640 12,413,279 +0.01(+0.15%)
Dec 21, 2023 6.420 6.650 6.410 6.630 15,200,055 +0.27(+4.25%)
Dec 20, 2023 6.510 6.595 6.360 6.360 15,665,990 -0.14(-2.15%)
Dec 19, 2023 6.380 6.500 6.335 6.500 10,416,161 +0.08(+1.25%)
Dec 18, 2023 6.420 6.550 6.410 6.420 17,624,568 +0.13(+2.07%)
Dec 15, 2023 6.350 6.430 6.260 6.290 38,743,640 -0.06(-0.94%)
Dec 14, 2023 6.250 6.440 6.240 6.350 19,839,542 +0.15(+2.42%)
Dec 13, 2023 6.110 6.210 6.030 6.200 22,769,706 +0.10(+1.64%)
Dec 12, 2023 6.080 6.140 6.020 6.100 19,301,088 -0.10(-1.61%)
Dec 11, 2023 6.030 6.250 5.955 6.200 19,414,126 +0.00(+0.00%)
Dec 08, 2023 6.330 6.350 6.160 6.200 11,145,438 -0.07(-1.12%)
Dec 07, 2023 6.340 6.430 6.150 6.270 21,543,240 -0.05(-0.79%)
Dec 06, 2023 6.380 6.450 6.180 6.320 29,867,978 -0.08(-1.25%)
Dec 05, 2023 6.530 6.580 6.400 6.400 10,789,662 -0.10(-1.54%)
Dec 04, 2023 6.570 6.610 6.470 6.500 11,677,614 -0.14(-2.11%)
Dec 01, 2023 6.550 6.730 6.520 6.640 12,122,040 +0.05(+0.76%)
Nov 30, 2023 6.650 6.750 6.450 6.590 29,740,256 +0.01(+0.15%)
Nov 29, 2023 6.590 6.650 6.530 6.580 13,632,410 +0.03(+0.46%)
Nov 28, 2023 6.640 6.670 6.550 6.550 18,886,748 -0.06(-0.91%)
Nov 27, 2023 6.760 6.810 6.540 6.610 12,420,880 -0.22(-3.22%)
Nov 24, 2023 6.700 6.900 6.700 6.830 5,595,509 +0.11(+1.64%)
Nov 22, 2023 6.620 6.830 6.570 6.720 12,961,766 +0.02(+0.30%)
Nov 21, 2023 6.720 6.750 6.610 6.700 10,954,268 -0.06(-0.89%)
Nov 20, 2023 6.740 6.890 6.600 6.760 18,131,818 +0.03(+0.45%)
Nov 17, 2023 6.740 6.810 6.690 6.730 11,064,829 +0.01(+0.15%)
Nov 16, 2023 6.810 7.130 6.710 6.720 54,293,408 -0.13(-1.90%)
Nov 15, 2023 6.680 7.060 6.670 6.850 20,966,956 +0.19(+2.85%)
Nov 14, 2023 6.680 6.770 6.630 6.660 15,768,903 +0.00(+0.00%)
Nov 13, 2023 6.600 6.710 6.525 6.660 11,580,849 +0.16(+2.46%)
Nov 10, 2023 6.600 6.680 6.430 6.500 27,424,366 -0.02(-0.31%)
Nov 09, 2023 6.640 6.680 6.490 6.520 17,203,570 -0.10(-1.51%)
Nov 08, 2023 6.710 6.800 6.580 6.620 15,922,778 -0.12(-1.78%)
Nov 07, 2023 6.940 6.962 6.630 6.740 26,223,008 -0.30(-4.26%)
Nov 06, 2023 7.430 7.430 6.840 7.040 28,901,416 -0.51(-6.75%)
Nov 03, 2023 7.230 7.690 7.110 7.550 22,378,688 +0.19(+2.58%)
Nov 02, 2023 7.100 7.390 7.065 7.360 17,537,628 +0.20(+2.79%)
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.