Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.23 | 7.39 | 7.20 | 7.29 | 7.29 | 7,154,696 |
| Apr 18, 2024 | 7.30 | 7.36 | 7.26 | 7.28 | 7.28 | 7,950,700 |
| Apr 17, 2024 | 7.25 | 7.39 | 7.24 | 7.27 | 7.27 | 6,940,000 |
| Apr 16, 2024 | 7.25 | 7.33 | 7.12 | 7.27 | 7.27 | 11,218,700 |
| Apr 15, 2024 | 7.42 | 7.49 | 7.27 | 7.30 | 7.30 | 14,246,500 |
| Apr 12, 2024 | 7.45 | 7.61 | 7.40 | 7.42 | 7.42 | 12,513,500 |
| Apr 11, 2024 | 7.48 | 7.55 | 7.31 | 7.39 | 7.39 | 13,025,100 |
| Apr 10, 2024 | 7.46 | 7.58 | 7.44 | 7.52 | 7.52 | 14,485,500 |
| Apr 09, 2024 | 7.57 | 7.58 | 7.43 | 7.53 | 7.53 | 11,762,100 |
| Apr 08, 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.54 | 10,663,200 |
| Apr 05, 2024 | 7.52 | 7.54 | 7.36 | 7.51 | 7.51 | 18,054,700 |
| Apr 04, 2024 | 7.64 | 7.69 | 7.50 | 7.52 | 7.52 | 16,263,600 |
| Apr 03, 2024 | 7.57 | 7.63 | 7.54 | 7.63 | 7.63 | 16,142,200 |
| Apr 02, 2024 | 7.58 | 7.62 | 7.50 | 7.55 | 7.55 | 11,589,900 |
| Apr 01, 2024 | 7.63 | 7.68 | 7.55 | 7.61 | 7.61 | 12,397,100 |
| Mar 28, 2024 | 7.57 | 7.60 | 7.49 | 7.58 | 7.58 | 13,200,000 |
| Mar 27, 2024 | 7.30 | 7.51 | 7.26 | 7.51 | 7.51 | 14,849,000 |
| Mar 26, 2024 | 7.39 | 7.42 | 7.31 | 7.33 | 7.33 | 15,293,700 |
| Mar 25, 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 12,332,700 |
| Mar 22, 2024 | 7.29 | 7.30 | 7.21 | 7.28 | 7.28 | 10,072,800 |
| Mar 21, 2024 | 7.30 | 7.36 | 7.28 | 7.29 | 7.29 | 12,311,700 |
| Mar 20, 2024 | 7.12 | 7.36 | 7.09 | 7.32 | 7.32 | 17,494,200 |
| Mar 19, 2024 | 6.99 | 7.18 | 6.99 | 7.16 | 7.16 | 11,655,100 |
| Mar 18, 2024 | 7.08 | 7.11 | 6.99 | 7.04 | 7.04 | 14,552,100 |
| Mar 15, 2024 | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | 21,227,200 |
| Mar 14, 2024 | 7.15 | 7.18 | 7.01 | 7.09 | 7.09 | 14,566,200 |
| Mar 13, 2024 | 7.06 | 7.19 | 7.03 | 7.14 | 7.14 | 15,847,700 |
| Mar 12, 2024 | 7.05 | 7.10 | 6.99 | 7.05 | 7.05 | 11,750,000 |
| Mar 11, 2024 | 6.91 | 7.02 | 6.87 | 7.01 | 7.01 | 12,750,600 |
| Mar 08, 2024 | 6.96 | 7.02 | 6.91 | 6.94 | 6.94 | 8,457,500 |
| Mar 07, 2024 | 6.95 | 6.99 | 6.90 | 6.94 | 6.94 | 7,263,600 |
| Mar 06, 2024 | 7.04 | 7.05 | 6.93 | 6.94 | 6.94 | 9,984,600 |
| Mar 05, 2024 | 6.93 | 7.08 | 6.90 | 7.00 | 7.00 | 16,987,900 |
| Mar 04, 2024 | 7.10 | 7.11 | 6.96 | 6.96 | 6.96 | 31,542,300 |
| Mar 01, 2024 | 6.99 | 7.05 | 6.93 | 6.98 | 6.98 | 14,404,700 |
| Feb 29, 2024 | 6.90 | 7.00 | 6.88 | 6.97 | 6.97 | 14,835,000 |
| Feb 28, 2024 | 6.89 | 6.96 | 6.82 | 6.91 | 6.91 | 13,870,200 |
| Feb 27, 2024 | 6.96 | 6.98 | 6.84 | 6.86 | 6.86 | 19,502,900 |
| Feb 26, 2024 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | 13,126,500 |
| Feb 23, 2024 | 6.88 | 6.93 | 6.79 | 6.91 | 6.91 | 11,950,400 |
| Feb 22, 2024 | 7.00 | 7.07 | 6.93 | 7.02 | 7.02 | 15,841,100 |
| Feb 21, 2024 | 6.71 | 7.13 | 6.69 | 7.10 | 7.10 | 27,203,800 |
| Feb 20, 2024 | 6.62 | 6.71 | 6.56 | 6.61 | 6.61 | 14,061,200 |
| Feb 16, 2024 | 6.58 | 6.70 | 6.51 | 6.67 | 6.67 | 12,786,900 |
| Feb 15, 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 17,126,100 |
| Feb 14, 2024 | 6.41 | 6.47 | 6.27 | 6.34 | 6.34 | 18,945,200 |
| Feb 13, 2024 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | 12,387,100 |
| Feb 12, 2024 | 6.43 | 6.58 | 6.43 | 6.53 | 6.53 | 11,358,000 |
| Feb 09, 2024 | 6.44 | 6.48 | 6.39 | 6.43 | 6.43 | 10,573,800 |
| Feb 08, 2024 | 6.35 | 6.50 | 6.32 | 6.48 | 6.48 | 13,035,400 |
| Feb 07, 2024 | 6.46 | 6.50 | 6.33 | 6.40 | 6.40 | 12,703,200 |
| Feb 06, 2024 | 6.36 | 6.47 | 6.33 | 6.39 | 6.39 | 11,538,500 |
| Feb 05, 2024 | 6.40 | 6.42 | 6.30 | 6.35 | 6.35 | 14,474,700 |
| Feb 02, 2024 | 6.46 | 6.54 | 6.41 | 6.45 | 6.45 | 13,607,700 |
| Feb 01, 2024 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | 17,885,000 |
| Jan 31, 2024 | 6.59 | 6.66 | 6.45 | 6.45 | 6.45 | 12,664,300 |
| Jan 30, 2024 | 6.46 | 6.67 | 6.44 | 6.63 | 6.63 | 20,727,300 |
| Jan 29, 2024 | 6.51 | 6.53 | 6.41 | 6.52 | 6.52 | 14,098,300 |
| Jan 26, 2024 | 6.48 | 6.58 | 6.41 | 6.50 | 6.50 | 19,403,400 |
| Jan 25, 2024 | 6.48 | 6.53 | 6.40 | 6.48 | 6.48 | 16,609,900 |
| Jan 24, 2024 | 6.37 | 6.48 | 6.33 | 6.42 | 6.42 | 18,599,800 |
| Jan 23, 2024 | 6.28 | 6.38 | 6.25 | 6.30 | 6.30 | 20,895,300 |
| Jan 22, 2024 | 6.30 | 6.45 | 6.29 | 6.35 | 6.35 | 18,990,500 |
| Jan 19, 2024 | 6.41 | 6.42 | 6.32 | 6.41 | 6.41 | 16,116,100 |
| Jan 18, 2024 | 6.51 | 6.55 | 6.37 | 6.44 | 6.44 | 24,736,800 |
| Jan 17, 2024 | 6.56 | 6.63 | 6.46 | 6.48 | 6.48 | 31,117,200 |
| Jan 16, 2024 | 6.90 | 6.97 | 6.63 | 6.65 | 6.65 | 26,942,700 |
| Jan 12, 2024 | 6.90 | 7.03 | 6.87 | 7.01 | 7.01 | 36,819,500 |
| Jan 11, 2024 | 6.80 | 7.02 | 6.67 | 6.72 | 6.72 | 85,232,700 |
| Jan 10, 2024 | 6.85 | 6.92 | 6.77 | 6.89 | 6.89 | 18,584,900 |
| Jan 09, 2024 | 7.03 | 7.03 | 6.81 | 6.91 | 6.91 | 26,638,400 |
| Jan 08, 2024 | 6.74 | 6.99 | 6.58 | 6.92 | 6.92 | 31,657,100 |
| Jan 05, 2024 | 6.40 | 7.11 | 6.39 | 6.87 | 6.87 | 54,885,900 |
| Jan 04, 2024 | 6.56 | 6.62 | 6.39 | 6.40 | 6.40 | 19,268,000 |
| Jan 03, 2024 | 6.43 | 6.55 | 6.40 | 6.47 | 6.47 | 19,518,500 |
| Jan 02, 2024 | 6.62 | 6.69 | 6.51 | 6.56 | 6.56 | 11,305,300 |
| Dec 29, 2023 | 6.60 | 6.66 | 6.53 | 6.55 | 6.55 | 7,656,000 |
| Dec 28, 2023 | 6.64 | 6.76 | 6.62 | 6.63 | 6.63 | 8,671,900 |
| Dec 27, 2023 | 6.65 | 6.76 | 6.60 | 6.61 | 6.61 | 9,591,900 |
| Dec 26, 2023 | 6.68 | 6.72 | 6.61 | 6.67 | 6.67 | 9,672,800 |
| Dec 22, 2023 | 6.63 | 6.72 | 6.57 | 6.64 | 6.64 | 12,411,300 |
| Dec 21, 2023 | 6.42 | 6.65 | 6.41 | 6.63 | 6.63 | 15,201,600 |
| Dec 20, 2023 | 6.51 | 6.60 | 6.36 | 6.36 | 6.36 | 15,676,800 |
| Dec 19, 2023 | 6.38 | 6.50 | 6.34 | 6.50 | 6.50 | 10,423,500 |
| Dec 18, 2023 | 6.42 | 6.55 | 6.41 | 6.42 | 6.42 | 17,626,900 |
| Dec 15, 2023 | 6.35 | 6.43 | 6.26 | 6.29 | 6.29 | 38,741,700 |
| Dec 14, 2023 | 6.25 | 6.44 | 6.24 | 6.35 | 6.35 | 19,839,500 |
| Dec 13, 2023 | 6.11 | 6.21 | 6.03 | 6.20 | 6.20 | 22,770,600 |
| Dec 12, 2023 | 6.08 | 6.14 | 6.02 | 6.10 | 6.10 | 19,301,200 |
| Dec 11, 2023 | 6.03 | 6.25 | 5.96 | 6.20 | 6.20 | 19,415,100 |
| Dec 08, 2023 | 6.33 | 6.35 | 6.16 | 6.20 | 6.20 | 11,145,200 |
| Dec 07, 2023 | 6.34 | 6.43 | 6.15 | 6.27 | 6.27 | 21,545,700 |
| Dec 06, 2023 | 6.38 | 6.45 | 6.18 | 6.32 | 6.32 | 29,868,000 |
| Dec 05, 2023 | 6.53 | 6.58 | 6.40 | 6.40 | 6.40 | 10,793,900 |
| Dec 04, 2023 | 6.57 | 6.61 | 6.47 | 6.50 | 6.50 | 11,678,800 |
| Dec 01, 2023 | 6.55 | 6.73 | 6.52 | 6.64 | 6.64 | 12,119,100 |
| Nov 30, 2023 | 6.65 | 6.75 | 6.45 | 6.59 | 6.59 | 29,740,200 |
| Nov 29, 2023 | 6.59 | 6.65 | 6.53 | 6.58 | 6.58 | 13,632,400 |
| Nov 28, 2023 | 6.64 | 6.67 | 6.55 | 6.55 | 6.55 | 18,890,400 |
| Nov 27, 2023 | 6.76 | 6.81 | 6.54 | 6.61 | 6.61 | 12,421,900 |
| *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.