Southwestern Energy Historical Data

SWN
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 6.22
+2.64%
$ -- $ 1,600
Jun 2023 $ 6.03
+19.90%
$ 12.05 billion $ 106
May 2023 $ 4.84
-5.83%
$ -- $ 121
Apr 2023 $ 5.02
+0.00%
$ -- $ 727
Mar 2023 $ 4.92
-8.22%
$ -- $ 235
Feb 2023 $ 5.41
+0.19%
$ -- $ 1,169
Jan 2023 $ 5.67
+0.71%
$ -- $ 254
Dec 2022 $ 5.79
-14.49%
$ -- $ 854
Nov 2022 $ 6.94
+0.00%
$ 13.87 billion $ 659
Oct 2022 $ 6.94
+7.27%
$ 13.87 billion $ 1,440
Sep 2022 $ 7.83
-3.75%
$ -- $ 16
Aug 2022 $ 7.51
+16.63%
$ 15.01 billion $ 3,030
Jul 2022 $ 7.27
+15.41%
$ 14.53 billion $ 1,258
Jun 2022 $ 6.79
-25.45%
$ 13.59 billion $ 550
May 2022 $ 9.12
+36.35%
$ 18.23 billion $ 1,063
Apr 2022 $ 7.25
-1.43%
$ 14.49 billion $ 769
Mar 2022 $ 7.21
+44.53%
$ 14.41 billion $ 17,461
Feb 2022 $ 4.99
+13.42%
$ 9.97 billion $ 6,055
Jan 2022 $ 4.39
-5.59%
$ 8.79 billion $ 7,408
Dec 2021 $ 4.66
+4.02%
$ 9.31 billion $ 24,217
Nov 2021 $ 4.47
-7.60%
$ 8.95 billion $ 72,531
Oct 2021 $ 4.84
-11.72%
$ 9.69 billion $ 76,331
Sep 2021 $ 5.49
+22.40%
$ 10.97 billion $ 85,326
Aug 2021 $ 4.48
-3.90%
$ 8.96 billion $ 9,845
Jul 2021 $ 4.68
-16.06%
$ 9.36 billion $ 4,227
Jun 2021 $ 5.58
-0.92%
$ 5.53 million $ 32,714
May 2021 $ 5.12
+21.13%
$ 5.07 million $ 5,862
Apr 2021 $ 4.23
-8.37%
$ 4.19 million $ 9,309
Mar 2021 $ 4.53
+13.04%
$ 4.49 million $ 12,138
Feb 2021 $ 4.01
+7.19%
$ 3.97 million $ 11,441
Jan 2021 $ 3.74
+26.50%
$ 3.71 million $ 16,167
Dec 2020 $ 2.96
-3.78%
$ 2.93 million $ 7,425
Nov 2020 $ 3.2
+21.26%
$ 3.17 million $ 2,829
Oct 2020 $ 2.64
+12.59%
$ 2.62 million $ 6,546
Sep 2020 $ 2.35
-15.30%
$ 2.32 million $ 1,109
Aug 2020 $ 2.77
+15.88%
$ 2.74 million $ 4,708
Jul 2020 $ 2.39
-5.80%
$ 2.37 million $ 4,028
Jun 2020 $ 2.54
-32.19%
$ 2.51 million $ 3,784
May 2020 $ 2.89
-12.39%
$ 2.86 million $ 775
Download