Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | - | - | - | - | - | - |
| Sept 30, 2024 | 7.13 | 7.26 | 7.09 | 7.11 | 7.11 | 119,317,161 |
| Sept 27, 2024 | 7.01 | 7.26 | 6.99 | 7.15 | 7.15 | 32,789,975 |
| Sept 26, 2024 | 6.75 | 7.01 | 6.71 | 6.98 | 6.98 | 40,111,564 |
| Sept 25, 2024 | 6.87 | 6.90 | 6.72 | 6.73 | 6.73 | 20,221,834 |
| Sept 24, 2024 | 6.95 | 6.95 | 6.85 | 6.86 | 6.86 | 18,390,283 |
| Sept 23, 2024 | 6.73 | 6.93 | 6.71 | 6.88 | 6.88 | 26,932,163 |
| Sept 20, 2024 | 6.59 | 6.76 | 6.53 | 6.72 | 6.72 | 40,808,154 |
| Sept 19, 2024 | 6.50 | 6.63 | 6.42 | 6.56 | 6.56 | 25,168,283 |
| Sept 18, 2024 | 6.30 | 6.48 | 6.27 | 6.35 | 6.35 | 29,394,782 |
| Sept 17, 2024 | 6.26 | 6.30 | 6.22 | 6.29 | 6.29 | 15,945,622 |
| Sept 16, 2024 | 6.27 | 6.34 | 6.24 | 6.26 | 6.26 | 13,152,641 |
| Sept 13, 2024 | 6.24 | 6.28 | 6.20 | 6.26 | 6.26 | 18,356,266 |
| Sept 12, 2024 | 6.23 | 6.24 | 6.08 | 6.18 | 6.18 | 15,965,353 |
| Sept 11, 2024 | 6.03 | 6.20 | 5.96 | 6.20 | 6.20 | 17,369,835 |
| Sept 10, 2024 | 6.04 | 6.04 | 5.89 | 6.03 | 6.03 | 14,859,821 |
| Sept 09, 2024 | 5.97 | 6.04 | 5.95 | 6.01 | 6.01 | 18,645,926 |
| Sept 06, 2024 | 6.13 | 6.24 | 6.02 | 6.04 | 6.04 | 27,838,366 |
| Sept 05, 2024 | 6.08 | 6.15 | 5.98 | 6.13 | 6.13 | 41,721,984 |
| Sept 04, 2024 | 6.19 | 6.24 | 6.02 | 6.03 | 6.03 | 13,106,952 |
| Sept 03, 2024 | 6.26 | 6.29 | 6.07 | 6.17 | 6.17 | 18,032,560 |
| Aug 30, 2024 | 6.31 | 6.41 | 6.28 | 6.38 | 6.38 | 15,708,614 |
| Aug 29, 2024 | 6.21 | 6.36 | 6.18 | 6.36 | 6.36 | 9,850,260 |
| Aug 28, 2024 | 6.19 | 6.21 | 6.08 | 6.20 | 6.20 | 11,463,833 |
| Aug 27, 2024 | 6.31 | 6.36 | 6.23 | 6.26 | 6.26 | 12,660,389 |
| Aug 26, 2024 | 6.32 | 6.44 | 6.32 | 6.34 | 6.34 | 11,844,005 |
| Aug 23, 2024 | 6.19 | 6.31 | 6.19 | 6.29 | 6.29 | 10,684,770 |
| Aug 22, 2024 | 6.20 | 6.26 | 6.13 | 6.15 | 6.15 | 14,546,751 |
| Aug 21, 2024 | 6.33 | 6.34 | 6.17 | 6.22 | 6.22 | 10,544,870 |
| Aug 20, 2024 | 6.35 | 6.37 | 6.22 | 6.28 | 6.28 | 14,003,232 |
| Aug 19, 2024 | 6.27 | 6.40 | 6.26 | 6.36 | 6.36 | 14,591,612 |
| Aug 16, 2024 | 6.17 | 6.28 | 6.17 | 6.24 | 6.24 | 11,089,459 |
| Aug 15, 2024 | 6.10 | 6.30 | 6.10 | 6.26 | 6.26 | 12,632,691 |
| Aug 14, 2024 | 6.16 | 6.19 | 6.11 | 6.15 | 6.15 | 10,103,086 |
| Aug 13, 2024 | 6.20 | 6.24 | 6.11 | 6.13 | 6.13 | 15,921,249 |
| Aug 12, 2024 | 6.20 | 6.29 | 6.19 | 6.23 | 6.23 | 13,343,238 |
| Aug 09, 2024 | 6.16 | 6.21 | 6.08 | 6.17 | 6.17 | 12,227,930 |
| Aug 08, 2024 | 6.06 | 6.24 | 6.05 | 6.16 | 6.16 | 14,136,162 |
| Aug 07, 2024 | 6.11 | 6.18 | 6.04 | 6.05 | 6.05 | 20,577,331 |
| Aug 06, 2024 | 6.04 | 6.13 | 5.97 | 6.00 | 6.00 | 22,097,852 |
| Aug 05, 2024 | 5.92 | 6.05 | 5.85 | 6.02 | 6.02 | 36,767,454 |
| Aug 02, 2024 | 6.32 | 6.33 | 6.01 | 6.10 | 6.10 | 45,301,269 |
| Aug 01, 2024 | 6.48 | 6.52 | 6.28 | 6.33 | 6.33 | 28,810,443 |
| Jul 31, 2024 | 6.52 | 6.53 | 6.42 | 6.45 | 6.45 | 22,132,441 |
| Jul 30, 2024 | 6.40 | 6.53 | 6.33 | 6.45 | 6.45 | 28,714,281 |
| Jul 29, 2024 | 6.50 | 6.53 | 6.40 | 6.45 | 6.45 | 33,182,113 |
| Jul 26, 2024 | 6.35 | 6.63 | 6.26 | 6.53 | 6.53 | 52,856,876 |
| Jul 25, 2024 | 6.36 | 6.47 | 6.34 | 6.34 | 6.34 | 37,580,590 |
| Jul 24, 2024 | 6.61 | 6.64 | 6.38 | 6.38 | 6.38 | 21,433,915 |
| Jul 23, 2024 | 6.63 | 6.67 | 6.49 | 6.59 | 6.59 | 25,589,887 |
| Jul 22, 2024 | 6.69 | 6.73 | 6.63 | 6.69 | 6.69 | 16,120,629 |
| Jul 19, 2024 | 6.67 | 6.71 | 6.53 | 6.68 | 6.68 | 22,654,215 |
| Jul 18, 2024 | 6.79 | 6.86 | 6.67 | 6.69 | 6.69 | 21,026,329 |
| Jul 17, 2024 | 6.88 | 6.99 | 6.76 | 6.76 | 6.76 | 31,035,839 |
| Jul 16, 2024 | 6.98 | 6.98 | 6.85 | 6.86 | 6.86 | 19,576,063 |
| Jul 15, 2024 | 6.93 | 7.00 | 6.88 | 6.96 | 6.96 | 22,392,844 |
| Jul 12, 2024 | 6.99 | 7.04 | 6.88 | 6.90 | 6.90 | 19,391,823 |
| Jul 11, 2024 | 6.90 | 6.99 | 6.84 | 6.94 | 6.94 | 11,784,978 |
| Jul 10, 2024 | 6.81 | 6.89 | 6.76 | 6.87 | 6.87 | 12,153,381 |
| Jul 09, 2024 | 6.78 | 6.85 | 6.70 | 6.82 | 6.82 | 18,968,403 |
| Jul 08, 2024 | 6.77 | 6.84 | 6.74 | 6.77 | 6.77 | 12,272,560 |
| Jul 05, 2024 | 6.82 | 6.89 | 6.70 | 6.75 | 6.75 | 20,380,491 |
| Jul 03, 2024 | 6.86 | 6.93 | 6.81 | 6.91 | 6.91 | 8,678,995 |
| Jul 02, 2024 | 6.82 | 6.86 | 6.74 | 6.82 | 6.82 | 15,390,404 |
| Jul 01, 2024 | 6.75 | 6.80 | 6.66 | 6.77 | 6.77 | 13,956,573 |
| Jun 28, 2024 | 6.76 | 6.82 | 6.70 | 6.73 | 6.73 | 18,999,153 |
| Jun 27, 2024 | 6.75 | 6.82 | 6.70 | 6.72 | 6.72 | 11,451,399 |
| Jun 26, 2024 | 6.81 | 6.85 | 6.66 | 6.75 | 6.75 | 14,667,116 |
| Jun 25, 2024 | 6.91 | 6.91 | 6.77 | 6.82 | 6.82 | 10,644,925 |
| Jun 24, 2024 | 6.72 | 6.97 | 6.70 | 6.93 | 6.93 | 13,550,795 |
| Jun 21, 2024 | 6.77 | 6.80 | 6.65 | 6.67 | 6.67 | 36,424,953 |
| Jun 20, 2024 | 6.71 | 6.82 | 6.70 | 6.77 | 6.77 | 16,628,346 |
| Jun 18, 2024 | 6.87 | 6.90 | 6.75 | 6.75 | 6.75 | 15,920,340 |
| Jun 17, 2024 | 6.93 | 7.01 | 6.83 | 6.87 | 6.87 | 13,813,305 |
| Jun 14, 2024 | 6.95 | 7.02 | 6.92 | 6.95 | 6.95 | 13,431,511 |
| Jun 13, 2024 | 7.10 | 7.14 | 6.96 | 7.03 | 7.03 | 9,274,840 |
| Jun 12, 2024 | 7.31 | 7.35 | 7.11 | 7.13 | 7.13 | 10,231,579 |
| Jun 11, 2024 | 7.32 | 7.37 | 7.25 | 7.25 | 7.25 | 19,863,687 |
| Jun 10, 2024 | 7.23 | 7.36 | 7.22 | 7.35 | 7.35 | 7,535,985 |
| Jun 07, 2024 | 7.15 | 7.26 | 7.14 | 7.23 | 7.23 | 7,879,550 |
| Jun 06, 2024 | 7.29 | 7.33 | 7.20 | 7.23 | 7.23 | 6,534,217 |
| Jun 05, 2024 | 7.24 | 7.32 | 7.20 | 7.28 | 7.28 | 10,948,787 |
| Jun 04, 2024 | 7.44 | 7.45 | 7.18 | 7.23 | 7.23 | 19,830,147 |
| Jun 03, 2024 | 7.61 | 7.63 | 7.37 | 7.51 | 7.51 | 15,349,438 |
| May 31, 2024 | 7.45 | 7.57 | 7.42 | 7.53 | 7.53 | 16,020,185 |
| May 30, 2024 | 7.36 | 7.52 | 7.36 | 7.39 | 7.39 | 15,222,153 |
| May 29, 2024 | 7.38 | 7.41 | 7.28 | 7.36 | 7.36 | 12,594,332 |
| May 28, 2024 | 7.42 | 7.51 | 7.40 | 7.44 | 7.44 | 10,065,091 |
| May 24, 2024 | 7.38 | 7.39 | 7.30 | 7.39 | 7.39 | 7,480,604 |
| May 23, 2024 | 7.45 | 7.50 | 7.28 | 7.31 | 7.31 | 10,069,914 |
| May 22, 2024 | 7.39 | 7.40 | 7.27 | 7.36 | 7.36 | 12,969,834 |
| May 21, 2024 | 7.50 | 7.59 | 7.44 | 7.45 | 7.45 | 11,995,613 |
| May 20, 2024 | 7.52 | 7.67 | 7.50 | 7.55 | 7.55 | 10,397,170 |
| May 17, 2024 | 7.56 | 7.60 | 7.50 | 7.53 | 7.53 | 8,417,112 |
| May 16, 2024 | 7.61 | 7.66 | 7.52 | 7.52 | 7.52 | 11,341,971 |
| May 15, 2024 | 7.52 | 7.61 | 7.41 | 7.60 | 7.60 | 16,763,702 |
| May 14, 2024 | 7.28 | 7.51 | 7.26 | 7.49 | 7.49 | 14,030,002 |
| May 13, 2024 | 7.20 | 7.32 | 7.18 | 7.27 | 7.27 | 8,753,388 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.