Southwestern Energy Historical Data

SWN Page 11
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 5.47
+1.19%
$ 5.42 million $ 11
Jun 7, 2021 $ 5.41
+0.91%
$ 5.36 million $ 7,867
Jun 6, 2021 $ 5.36
-0.11%
$ 5.31 million $ 27
Jun 5, 2021 $ 5.36
+0.31%
$ 5.31 million $ 27
Jun 4, 2021 $ 5.35
-2.44%
$ 5.3 million $ 27
Jun 3, 2021 $ 5.48
-0.63%
$ 5.43 million $ 44
Jun 2, 2021 $ 5.52
-3.07%
$ 5.47 million $ 28
Jun 1, 2021 $ 5.69
+1.08%
$ 5.64 million $ 40
May 28, 2021 $ 5.12
-2.63%
$ 5.07 million $ 15
May 27, 2021 $ 5.26
-0.64%
$ 5.21 million $ 16
May 26, 2021 $ 5.25
+2.79%
$ 5.2 million $ 105
May 25, 2021 $ 5.11
-4.97%
$ 5.06 million $ 250
May 24, 2021 $ 5.37
+0.42%
$ 5.32 million $ 5
May 23, 2021 $ 5.35
+0.04%
$ 5.3 million $ 161
May 22, 2021 $ 5.35
-0.10%
$ 5.3 million $ 161
May 21, 2021 $ 5.35
+2.20%
$ 5.31 million $ 161
May 20, 2021 $ 5.24
-0.92%
$ 5.19 million $ 10
May 19, 2021 $ 5.28
-1.04%
$ 5.24 million $ 32
May 18, 2021 $ 5.34
-0.40%
$ 5.29 million $ 1,079
May 17, 2021 $ 5.36
+7.25%
$ 5.31 million $ 21
May 16, 2021 $ 5
+0.03%
$ 4.95 million $ 155
May 15, 2021 $ 5
+0.02%
$ 4.95 million $ 155
May 14, 2021 $ 5
+6.96%
$ 4.95 million $ 155
May 13, 2021 $ 4.67
-3.76%
$ 4.63 million $ 84
May 12, 2021 $ 4.87
+3.03%
$ 4.83 million $ 49
May 11, 2021 $ 4.73
-2.25%
$ 4.69 million $ 288
May 10, 2021 $ 4.57
-0.87%
$ 4.53 million $ 215
May 9, 2021 $ 4.61
-0.02%
$ 4.57 million $ 217
May 8, 2021 $ 4.61
+0.01%
$ 4.57 million $ 217
May 7, 2021 $ 4.61
+0.03%
$ 4.57 million $ 217
May 6, 2021 $ 4.61
-0.05%
$ 4.57 million $ 217
May 5, 2021 $ 4.61
+2.27%
$ 4.57 million $ 217
May 4, 2021 $ 4.51
-0.22%
$ 4.47 million $ 90
May 3, 2021 $ 4.52
+7.00%
$ 4.48 million $ 1,546
May 2, 2021 $ 4.23
+0.01%
$ 4.19 million $ 13
May 1, 2021 $ 4.22
+0.00%
$ 4.19 million $ 13
Apr 30, 2021 $ 4.23
-1.13%
$ 4.19 million $ 13
Apr 29, 2021 $ 4.27
-3.16%
$ 4.24 million $ 440
Apr 28, 2021 $ 4.41
+4.08%
$ 4.37 million $ 278
Apr 27, 2021 $ 4.12
+3.04%
$ 4.08 million $ 259
Apr 26, 2021 $ 4
+3.31%
$ 3.96 million $ 192
Apr 25, 2021 $ 3.87
+0.02%
$ 3.83 million $ 43
Apr 24, 2021 $ 3.87
-0.04%
$ 3.83 million $ 43
Apr 23, 2021 $ 3.87
-2.22%
$ 3.83 million $ 43
Apr 22, 2021 $ 3.96
+1.56%
$ 3.92 million $ 24
Apr 21, 2021 $ 3.9
+0.72%
$ 3.86 million $ 117
Apr 20, 2021 $ 3.87
-5.80%
$ 3.83 million $ 128
Apr 19, 2021 $ 4.11
+0.21%
$ 4.07 million $ 435
Apr 18, 2021 $ 4.1
+0.03%
$ 4.06 million $ 4
Apr 17, 2021 $ 4.1
+0.00%
$ 4.06 million $ 4