Canada markets close in 3 hours 47 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.18-0.07 (-1.03%)
As of 12:13PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20247.317.357.167.187.184,054,570
Jun 11, 2024------
Jun 10, 20247.237.367.227.357.357,535,800
Jun 07, 20247.157.267.147.237.237,879,400
Jun 06, 20247.297.337.207.237.236,534,100
Jun 05, 20247.247.327.207.287.2810,948,700
Jun 04, 20247.447.457.187.237.2319,830,100
Jun 03, 20247.617.637.397.517.5115,349,400
May 31, 20247.457.577.427.537.5316,020,200
May 30, 20247.367.527.367.397.3915,222,200
May 29, 20247.387.417.287.367.3612,594,300
May 28, 20247.427.517.407.447.4410,065,000
May 24, 20247.387.397.307.397.397,480,400
May 23, 20247.457.507.287.317.3110,069,900
May 22, 20247.397.407.277.367.3612,969,800
May 21, 20247.507.607.447.457.4511,995,500
May 20, 20247.527.677.507.557.5510,397,200
May 17, 20247.567.607.507.537.538,417,100
May 16, 20247.617.677.527.527.5211,342,000
May 15, 20247.527.617.417.607.6016,763,700
May 14, 20247.287.517.267.497.4914,029,900
May 13, 20247.207.327.197.277.278,753,300
May 10, 20247.357.377.157.177.179,724,500
May 09, 20247.307.377.267.317.319,010,400
May 08, 20247.327.337.257.267.2612,565,000
May 07, 20247.317.497.317.387.3813,565,500
May 06, 20247.157.407.157.347.3416,244,700
May 03, 20247.097.237.027.087.0822,590,600
May 02, 20247.307.327.137.227.2220,827,600
May 01, 20247.467.497.077.227.2224,286,600
Apr 30, 20247.757.807.487.497.4917,504,000
Apr 29, 20247.707.797.687.757.7510,367,400
Apr 26, 20247.637.737.587.717.7110,856,900
Apr 25, 20247.597.667.527.657.6515,223,800
Apr 24, 20247.377.607.357.597.5913,842,500
Apr 23, 20247.367.437.287.397.3912,218,800
Apr 22, 20247.267.477.247.407.4010,113,600
Apr 19, 20247.237.397.207.297.298,313,100
Apr 18, 20247.307.367.267.287.287,950,700
Apr 17, 20247.257.397.247.277.276,940,000
Apr 16, 20247.257.337.127.277.2711,218,700
Apr 15, 20247.427.497.277.307.3014,246,500
Apr 12, 20247.457.617.407.427.4212,513,500
Apr 11, 20247.487.557.317.397.3913,025,100
Apr 10, 20247.467.587.447.527.5214,485,500
Apr 09, 20247.577.587.437.537.5311,762,100
Apr 08, 20247.567.587.517.547.5410,663,200
Apr 05, 20247.527.547.367.517.5118,054,700
Apr 04, 20247.647.697.507.527.5216,263,600
Apr 03, 20247.577.637.547.637.6316,142,200
Apr 02, 20247.587.627.507.557.5511,589,900
Apr 01, 20247.637.687.557.617.6112,397,100
Mar 28, 20247.577.607.497.587.5813,200,000
Mar 27, 20247.307.517.267.517.5114,849,000
Mar 26, 20247.397.427.317.337.3315,293,700
Mar 25, 20247.287.397.267.367.3612,332,700
Mar 22, 20247.297.307.217.287.2810,072,800
Mar 21, 20247.307.367.287.297.2912,311,700
Mar 20, 20247.127.367.097.327.3217,494,200
Mar 19, 20246.997.186.997.167.1611,655,100
Mar 18, 20247.087.116.997.047.0414,552,100
Mar 15, 20247.097.167.017.057.0521,227,200
Mar 14, 20247.157.187.017.097.0914,566,200
Mar 13, 20247.067.197.037.147.1415,847,700
Mar 12, 20247.057.106.997.057.0511,750,000
Mar 11, 20246.917.026.877.017.0112,750,600
Mar 08, 20246.967.026.916.946.948,457,500
Mar 07, 20246.956.996.906.946.947,263,600
Mar 06, 20247.047.056.936.946.949,984,600
Mar 05, 20246.937.086.907.007.0016,987,900
Mar 04, 20247.107.116.966.966.9631,542,300
Mar 01, 20246.997.056.936.986.9814,404,700
Feb 29, 20246.907.006.886.976.9714,835,000
Feb 28, 20246.896.966.826.916.9113,870,200
Feb 27, 20246.966.986.846.866.8619,502,900
Feb 26, 20247.007.006.896.946.9413,126,500
Feb 23, 20246.886.936.796.916.9111,950,400
Feb 22, 20247.007.076.937.027.0215,841,100
Feb 21, 20246.717.136.697.107.1027,203,800
Feb 20, 20246.626.716.566.616.6114,061,200
Feb 16, 20246.586.706.516.676.6712,786,900
Feb 15, 20246.406.656.406.606.6017,126,100
Feb 14, 20246.416.476.276.346.3418,945,200
Feb 13, 20246.456.496.366.406.4012,387,100
Feb 12, 20246.436.586.436.536.5311,358,000
Feb 09, 20246.446.486.396.436.4310,573,800
Feb 08, 20246.356.506.326.486.4813,035,400
Feb 07, 20246.466.506.336.406.4012,703,200
Feb 06, 20246.366.476.336.396.3911,538,500
Feb 05, 20246.406.426.306.356.3514,474,700
Feb 02, 20246.466.546.416.456.4513,607,700
Feb 01, 20246.486.556.406.446.4417,885,000
Jan 31, 20246.596.666.456.456.4512,664,300
Jan 30, 20246.466.676.446.636.6320,727,300
Jan 29, 20246.516.536.416.526.5214,098,300
Jan 26, 20246.486.586.416.506.5019,403,400
Jan 25, 20246.486.536.406.486.4816,609,900
Jan 24, 20246.376.486.336.426.4218,599,800
Jan 23, 20246.286.386.256.306.3020,895,300
Jan 22, 20246.306.456.296.356.3518,990,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...