Southwestern Energy (NY: SWN )

7.680 +0.590 (+8.32%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 7.100 7.720 7.090 7.680 30,804,236 +0.59(+8.32%)
May 20, 2022 7.030 7.105 6.830 7.090 28,718,998 +0.17(+2.46%)
May 19, 2022 6.800 7.075 6.795 6.920 23,763,292 -0.08(-1.14%)
May 18, 2022 7.240 7.300 6.835 7.000 27,321,100 -0.34(-4.63%)
May 17, 2022 6.860 7.370 6.775 7.340 30,985,042 +0.60(+8.90%)
May 16, 2022 6.670 6.945 6.670 6.740 19,230,210 +0.16(+2.43%)
May 13, 2022 6.580 6.770 6.470 6.580 25,444,584 +0.17(+2.65%)
May 12, 2022 6.550 6.600 6.295 6.410 28,774,372 -0.20(-3.03%)
May 11, 2022 6.660 6.920 6.572 6.610 26,721,464 +0.10(+1.54%)
May 10, 2022 6.630 6.750 6.290 6.510 25,399,664 -0.03(-0.46%)
May 09, 2022 7.090 7.140 6.480 6.540 28,068,168 -0.76(-10.41%)
May 06, 2022 7.520 7.599 7.165 7.300 25,720,512 -0.22(-2.93%)
May 05, 2022 7.900 7.910 7.215 7.520 26,620,432 -0.34(-4.33%)
May 04, 2022 7.930 7.970 7.610 7.860 32,239,860 +0.18(+2.34%)
May 03, 2022 7.580 7.868 7.486 7.680 30,393,924 +0.32(+4.35%)
May 02, 2022 7.380 7.610 7.130 7.360 28,265,344 -0.14(-1.87%)
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 34,068,616 +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 30,053,620 +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%)
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.