Skip to main content

Southwestern Energy (NY: SWN )

7.130 -0.120 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.310 7.350 7.114 7.130 10,230,547 -0.12(-1.66%)
Jun 11, 2024 7.320 7.370 7.250 7.250 19,863,700 -0.10(-1.36%)
Jun 10, 2024 7.230 7.360 7.220 7.350 7,535,988 +0.12(+1.66%)
Jun 07, 2024 7.150 7.260 7.140 7.230 7,879,553 +0.00(+0.00%)
Jun 06, 2024 7.290 7.330 7.200 7.230 6,534,207 -0.05(-0.69%)
Jun 05, 2024 7.240 7.320 7.200 7.280 11,073,730 +0.05(+0.69%)
Jun 04, 2024 7.440 7.450 7.180 7.230 19,830,158 -0.28(-3.73%)
Jun 03, 2024 7.610 7.630 7.375 7.510 15,349,446 -0.02(-0.27%)
May 31, 2024 7.450 7.570 7.420 7.530 16,020,191 +0.14(+1.89%)
May 30, 2024 7.360 7.520 7.360 7.390 15,222,155 +0.03(+0.41%)
May 29, 2024 7.380 7.410 7.280 7.360 12,594,335 -0.08(-1.08%)
May 28, 2024 7.420 7.510 7.400 7.440 10,065,095 +0.05(+0.68%)
May 24, 2024 7.380 7.390 7.300 7.390 7,480,606 +0.08(+1.09%)
May 23, 2024 7.450 7.500 7.280 7.310 10,069,916 -0.05(-0.68%)
May 22, 2024 7.390 7.400 7.270 7.360 12,969,822 -0.09(-1.21%)
May 21, 2024 7.500 7.595 7.440 7.450 11,995,607 -0.10(-1.32%)
May 20, 2024 7.520 7.670 7.500 7.550 10,396,557 +0.02(+0.27%)
May 17, 2024 7.560 7.600 7.500 7.530 8,417,114 +0.01(+0.13%)
May 16, 2024 7.610 7.665 7.520 7.520 11,341,965 -0.08(-1.05%)
May 15, 2024 7.520 7.610 7.410 7.600 16,788,668 +0.11(+1.47%)
May 14, 2024 7.280 7.510 7.260 7.490 14,030,007 +0.22(+3.03%)
May 13, 2024 7.200 7.320 7.185 7.270 8,753,304 +0.10(+1.39%)
May 10, 2024 7.350 7.365 7.150 7.170 9,724,457 -0.14(-1.92%)
May 09, 2024 7.300 7.370 7.260 7.310 9,010,551 +0.05(+0.69%)
May 08, 2024 7.320 7.330 7.250 7.260 12,565,056 -0.12(-1.63%)
May 07, 2024 7.310 7.490 7.310 7.380 13,565,534 +0.04(+0.54%)
May 06, 2024 7.150 7.400 7.150 7.340 16,244,202 +0.26(+3.67%)
May 03, 2024 7.090 7.230 7.023 7.080 22,647,806 -0.14(-1.94%)
May 02, 2024 7.300 7.315 7.130 7.220 20,826,552 +0.00(+0.00%)
May 01, 2024 7.460 7.490 7.070 7.220 24,286,600 -0.27(-3.60%)
Apr 30, 2024 7.750 7.800 7.480 7.490 17,504,140 -0.26(-3.35%)
Apr 29, 2024 7.700 7.790 7.680 7.750 10,367,890 +0.04(+0.52%)
Apr 26, 2024 7.630 7.730 7.575 7.710 10,856,904 +0.06(+0.78%)
Apr 25, 2024 7.590 7.660 7.521 7.650 15,223,411 +0.06(+0.79%)
Apr 24, 2024 7.370 7.600 7.350 7.590 13,842,330 +0.20(+2.71%)
Apr 23, 2024 7.360 7.430 7.280 7.390 12,218,811 -0.01(-0.14%)
Apr 22, 2024 7.260 7.470 7.240 7.400 10,113,606 +0.11(+1.51%)
Apr 19, 2024 7.230 7.390 7.200 7.290 8,313,401 +0.01(+0.14%)
Apr 18, 2024 7.300 7.360 7.260 7.280 7,948,239 +0.01(+0.14%)
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%)
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.