Advertisement
Advertisement
U.S. markets open in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.92-0.42 (-6.62%)
At close: 04:00PM EDT
5.96 +0.04 (+0.68%)
Pre-Market: 07:20AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20226.206.255.735.925.92286,592,500
Jul 01, 20226.366.456.166.346.3440,691,000
Jun 30, 20226.536.666.126.256.2563,826,300
Jun 29, 20227.337.406.656.716.7166,227,200
Jun 28, 20227.387.497.117.377.3747,834,500
Jun 27, 20227.047.356.867.207.2054,790,400
Jun 24, 20226.577.046.507.017.01151,737,600
Jun 23, 20226.876.906.316.536.5348,471,900
Jun 22, 20226.546.956.456.866.8642,996,800
Jun 21, 20226.947.066.746.916.9136,288,400
Jun 17, 20227.287.316.506.726.7272,002,100
Jun 16, 20227.767.827.187.277.2742,900,200
Jun 15, 20228.008.057.557.767.7636,173,200
Jun 14, 20228.618.767.507.717.7151,700,900
Jun 13, 20228.778.898.328.608.6039,849,400
Jun 10, 20229.199.348.889.109.1037,449,600
Jun 09, 20229.319.539.009.299.2939,100,100
Jun 08, 20229.719.879.179.469.4645,266,900
Jun 07, 20229.279.779.069.609.6046,115,000
Jun 06, 20229.269.589.159.349.3441,291,700
Jun 03, 20229.419.469.069.159.1538,110,900
Jun 02, 20229.619.619.289.379.3748,928,900
Jun 01, 20229.239.789.099.649.6441,793,900
May 31, 20229.529.558.949.129.1245,235,200
May 27, 20228.689.328.619.329.3233,228,800
May 26, 20228.459.068.388.808.8048,047,600
May 25, 20227.858.397.738.388.3851,011,400
May 24, 20227.577.867.467.647.6430,346,100
May 23, 20227.107.727.097.687.6830,819,800
May 20, 20227.037.116.837.097.0928,729,900
May 19, 20226.807.086.806.926.9223,763,900
May 18, 20227.247.306.847.007.0027,323,800
May 17, 20226.867.376.787.347.3430,992,600
May 16, 20226.676.956.676.746.7419,234,400
May 13, 20226.586.776.476.586.5825,444,600
May 12, 20226.556.606.306.416.4128,775,800
May 11, 20226.666.926.576.616.6126,722,100
May 10, 20226.636.756.296.516.5125,400,500
May 09, 20227.097.146.486.546.5428,068,700
May 06, 20227.527.607.177.307.3025,720,500
May 05, 20227.907.917.227.527.5226,644,900
May 04, 20227.937.977.617.867.8632,244,800
May 03, 20227.587.877.497.687.6830,397,800
May 02, 20227.387.617.137.367.3628,275,300
Apr 29, 20227.527.927.427.507.5037,632,700
Apr 28, 20227.447.547.127.377.3735,319,000
Apr 27, 20227.257.487.107.377.3727,345,100
Apr 26, 20227.457.637.227.237.2329,640,600
Apr 25, 20227.187.487.087.437.4333,320,000
Apr 22, 20227.707.937.357.437.4334,548,900
Apr 21, 20228.448.447.707.797.7936,290,700
Apr 20, 20228.198.297.958.238.2329,494,100
Apr 19, 20228.288.287.958.118.1133,876,400
Apr 18, 20228.298.688.138.488.4841,358,200
Apr 14, 20228.238.368.078.198.1933,520,400
Apr 13, 20228.188.398.038.268.2637,613,400
Apr 12, 20228.118.287.968.038.0330,274,800
Apr 11, 20228.028.057.667.947.9437,087,700
Apr 08, 20227.858.107.708.008.0036,834,200
Apr 07, 20227.757.897.417.677.6732,326,700
Apr 06, 20227.658.057.507.697.6941,981,000
Apr 05, 20227.617.967.527.547.5431,998,300
Apr 04, 20227.537.607.257.457.4523,798,200
Apr 01, 20227.217.387.107.357.3529,423,000
Mar 31, 20227.067.477.037.177.1736,818,700
Mar 30, 20227.227.627.097.107.1049,170,800
Mar 29, 20226.837.146.777.007.0044,177,400
Mar 28, 20226.707.296.607.297.2964,133,000
Mar 25, 20226.006.956.006.886.8880,819,800
Mar 24, 20225.786.145.735.955.9553,502,800
Mar 23, 20225.405.825.385.765.7634,070,500
Mar 22, 20225.375.505.225.325.3223,627,400
Mar 21, 20225.405.595.335.355.3529,588,300
Mar 18, 20225.405.465.335.355.3551,963,300
Mar 17, 20225.405.585.395.405.4024,768,400
Mar 16, 20225.235.415.095.255.2530,056,900
Mar 15, 20225.055.345.015.195.1922,288,100
Mar 14, 20225.385.464.995.195.1928,913,300
Mar 11, 20225.775.845.545.545.5427,393,900
Mar 10, 20225.756.005.655.755.7548,816,600
Mar 09, 20225.445.895.335.655.6546,656,400
Mar 08, 20225.726.155.545.605.6058,113,600
Mar 07, 20225.515.845.475.545.5437,209,000
Mar 04, 20225.305.525.245.385.3841,102,700
Mar 03, 20225.245.275.045.255.2528,636,000
Mar 02, 20225.255.455.215.265.2639,959,900
Mar 01, 20225.045.294.995.155.1534,765,400
Feb 28, 20224.875.094.864.994.9933,017,000
Feb 25, 20224.585.024.584.964.9641,356,300
Feb 24, 20224.684.894.574.754.7529,903,500
Feb 23, 20224.494.684.484.614.6121,390,500
Feb 22, 20224.744.794.414.454.4526,355,100
Feb 18, 20224.704.774.594.664.6618,567,600
Feb 17, 20224.704.864.674.754.7523,424,900
Feb 16, 20224.804.914.694.724.7216,189,500
Feb 15, 20224.604.834.574.784.7819,379,400
Feb 14, 20224.804.824.624.684.6824,408,400
Feb 11, 20224.714.854.694.834.8318,716,000
Feb 10, 20224.494.794.494.694.6924,943,200
Feb 09, 20224.434.634.414.564.5625,481,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement