Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2024 7.110 0 -0.04(-0.56%)
Sep 27, 2024 7.010 7.260 6.991 7.150 32,789,988 +0.17(+2.44%)
Sep 26, 2024 6.750 7.010 6.710 6.980 40,110,592 +0.25(+3.71%)
Sep 25, 2024 6.870 6.900 6.720 6.730 20,217,886 -0.13(-1.90%)
Sep 24, 2024 6.950 6.955 6.850 6.860 18,275,202 -0.02(-0.29%)
Sep 23, 2024 6.730 6.928 6.710 6.880 26,932,040 +0.16(+2.38%)
Sep 20, 2024 6.590 6.765 6.530 6.720 40,808,172 +0.16(+2.44%)
Sep 19, 2024 6.500 6.630 6.420 6.560 25,168,264 +0.21(+3.31%)
Sep 18, 2024 6.300 6.480 6.270 6.350 29,390,240 +0.06(+0.95%)
Sep 17, 2024 6.260 6.300 6.224 6.290 15,945,622 +0.03(+0.48%)
Sep 16, 2024 6.270 6.345 6.235 6.260 13,147,615 +0.00(+0.00%)
Sep 13, 2024 6.240 6.280 6.200 6.260 18,356,270 +0.08(+1.29%)
Sep 12, 2024 6.230 6.240 6.084 6.180 15,965,062 -0.02(-0.32%)
Sep 11, 2024 6.030 6.200 5.960 6.200 17,369,732 +0.17(+2.82%)
Sep 10, 2024 6.040 6.040 5.890 6.030 14,859,805 +0.02(+0.33%)
Sep 09, 2024 5.970 6.040 5.950 6.010 18,645,924 -0.03(-0.50%)
Sep 06, 2024 6.130 6.240 6.020 6.040 27,838,416 -0.09(-1.47%)
Sep 05, 2024 6.080 6.150 5.980 6.130 41,771,868 +0.10(+1.66%)
Sep 04, 2024 6.190 6.240 6.020 6.030 13,106,873 -0.14(-2.27%)
Sep 03, 2024 6.260 6.290 6.065 6.170 18,032,504 -0.21(-3.29%)
Aug 30, 2024 6.310 6.410 6.285 6.380 15,708,623 +0.02(+0.31%)
Aug 29, 2024 6.210 6.360 6.180 6.360 9,850,270 +0.16(+2.58%)
Aug 28, 2024 6.190 6.210 6.080 6.200 11,471,276 -0.06(-0.96%)
Aug 27, 2024 6.310 6.360 6.230 6.260 12,660,398 -0.08(-1.26%)
Aug 26, 2024 6.320 6.440 6.320 6.340 11,844,009 +0.05(+0.79%)
Aug 23, 2024 6.190 6.310 6.190 6.290 10,684,774 +0.14(+2.28%)
Aug 22, 2024 6.200 6.260 6.130 6.150 14,546,491 -0.07(-1.13%)
Aug 21, 2024 6.330 6.340 6.170 6.220 10,544,880 -0.06(-0.96%)
Aug 20, 2024 6.350 6.370 6.220 6.280 14,003,224 -0.08(-1.26%)
Aug 19, 2024 6.270 6.396 6.260 6.360 14,591,465 +0.12(+1.92%)
Aug 16, 2024 6.170 6.280 6.170 6.240 11,089,462 -0.02(-0.32%)
Aug 15, 2024 6.100 6.300 6.100 6.260 12,632,689 +0.11(+1.79%)
Aug 14, 2024 6.160 6.190 6.110 6.150 10,103,082 +0.02(+0.33%)
Aug 13, 2024 6.200 6.240 6.110 6.130 15,921,251 -0.10(-1.61%)
Aug 12, 2024 6.200 6.290 6.190 6.230 13,341,227 +0.06(+0.97%)
Aug 09, 2024 6.160 6.210 6.080 6.170 12,227,932 +0.01(+0.16%)
Aug 08, 2024 6.060 6.245 6.050 6.160 14,226,603 +0.11(+1.82%)
Aug 07, 2024 6.110 6.180 6.040 6.050 20,577,308 +0.05(+0.83%)
Aug 06, 2024 6.040 6.130 5.970 6.000 22,097,704 -0.02(-0.33%)
Aug 05, 2024 5.920 6.045 5.850 6.020 36,767,460 -0.08(-1.31%)
Aug 02, 2024 6.320 6.330 6.010 6.100 45,301,272 -0.23(-3.63%)
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.