Southwestern Energy Historical Data

SWN
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 6.22
+0.48%
$ -- $ 6
Jul 18, 2023 $ 6.2
+3.08%
$ 12.39 billion $ 6
Jul 17, 2023 $ 6.01
+0.42%
$ 12.02 billion $ 18
Jul 14, 2023 $ 5.97
-2.13%
$ -- $ 6
Jul 13, 2023 $ 6.11
+0.00%
$ 12.21 billion $ 6
Jul 12, 2023 $ 6.11
+1.16%
$ 12.21 billion $ 18
Jul 11, 2023 $ 6.04
+1.34%
$ 12.07 billion $ 72
Jul 10, 2023 $ 5.96
+0.17%
$ 11.91 billion $ 1,173
Jul 7, 2023 $ 5.88
+1.56%
$ -- $ 29
Jul 6, 2023 $ 5.79
+0.17%
$ 11.57 billion $ 29
Jul 5, 2023 $ 6.03
-0.41%
$ -- $ 78
Jul 4, 2023 $ 6.05
+0.00%
$ 12.1 billion $ 79
Jul 3, 2023 $ 6.05
-0.25%
$ 12.1 billion $ 79
Jun 30, 2023 $ 6.03
+1.69%
$ 12.05 billion $ 6
Jun 29, 2023 $ 5.93
+3.13%
$ 11.85 billion $ 36
Jun 28, 2023 $ 5.75
+1.23%
$ 11.49 billion $ 6
Jun 27, 2023 $ 5.68
+1.61%
$ 11.35 billion $ 6
Jun 26, 2023 $ 5.58
-0.71%
$ 11.17 billion $ 6
Jun 21, 2023 $ 5.5
+1.01%
$ 10.99 billion $ 5
Jun 20, 2023 $ 5.44
-2.07%
$ 10.88 billion $ 11
Jun 16, 2023 $ 5.54
+0.73%
$ -- $ 6
Jun 15, 2023 $ 5.5
+0.92%
$ 10.99 billion $ 5
Jun 5, 2023 $ 5.12
+3.23%
$ -- $ 5
Jun 4, 2023 $ 4.96
+0.00%
$ 9.91 billion $ 5
Jun 3, 2023 $ 4.96
+0.00%
$ 9.91 billion $ 5
Jun 2, 2023 $ 4.96
-1.39%
$ 9.91 billion $ 5
May 31, 2023 $ 4.84
-0.21%
$ -- $ 5
May 30, 2023 $ 4.86
+0.62%
$ 9.71 billion $ 5
May 26, 2023 $ 5
-1.67%
$ -- $ 5
May 25, 2023 $ 5.09
-0.88%
$ 10.18 billion $ 10
May 23, 2023 $ 5.32
+0.28%
$ -- $ 16
May 22, 2023 $ 5.3
-1.12%
$ 10.61 billion $ 16
May 21, 2023 $ 5.37
+0.00%
$ 10.73 billion $ 11
May 20, 2023 $ 5.37
+0.00%
$ 10.73 billion $ 11
May 19, 2023 $ 5.37
-1.11%
$ 10.73 billion $ 11
May 18, 2023 $ 5.43
-0.18%
$ 10.85 billion $ 16
May 16, 2023 $ 5.11
-2.11%
$ -- $ 5
May 15, 2023 $ 5.21
+1.36%
$ 10.43 billion $ 10
Apr 27, 2023 $ 5.02
+3.94%
$ 10.03 billion $ 50
Apr 26, 2023 $ 4.83
-1.73%
$ 9.65 billion $ 130
Apr 25, 2023 $ 4.91
-3.82%
$ 9.82 billion $ 10
Apr 24, 2023 $ 5.11
-0.39%
$ 10.21 billion $ 10
Apr 20, 2023 $ 5.04
+0.10%
$ -- $ 35
Apr 19, 2023 $ 5.04
+0.90%
$ 10.08 billion $ 35
Apr 18, 2023 $ 5.13
-1.16%
$ 10.25 billion $ 5
Apr 17, 2023 $ 5.19
-0.19%
$ 10.37 billion $ 5
Apr 13, 2023 $ 5.18
+0.29%
$ 10.35 billion $ 5
Apr 12, 2023 $ 5.16
-2.18%
$ 10.32 billion $ 15
Apr 11, 2023 $ 5.28
+0.00%
$ 10.55 billion $ 369
Apr 10, 2023 $ 5.28
+0.00%
$ 10.55 billion $ 5
Download