Southwestern Energy Historical Data

SWN Page 14
Download
Date Close Price change Market cap Trading volume
Dec 25, 2020 $ 3.34
-0.03%
$ 3.31 million $ 7
Dec 24, 2020 $ 3.34
+2.20%
$ 3.31 million $ 7
Dec 23, 2020 $ 3.26
-0.34%
$ 3.23 million $ 13
Dec 22, 2020 $ 3.28
+1.59%
$ 3.25 million $ 13
Dec 21, 2020 $ 3.22
-0.29%
$ 3.2 million $ 110
Dec 17, 2020 $ 2.99
-2.03%
$ 2.97 million $ 257
Dec 16, 2020 $ 3.06
-5.46%
$ 3.03 million $ 254
Dec 15, 2020 $ 3.23
-0.02%
$ 3.2 million $ 245
Dec 14, 2020 $ 3.23
+0.01%
$ 3.2 million $ 246
Dec 13, 2020 $ 3.23
-0.02%
$ 3.2 million $ 246
Dec 12, 2020 $ 3.23
+0.07%
$ 3.2 million $ 246
Dec 11, 2020 $ 3.24
-3.49%
$ 3.21 million $ 246
Dec 10, 2020 $ 3.35
+12.73%
$ 3.32 million $ 107
Dec 9, 2020 $ 2.97
+3.46%
$ 2.95 million $ 161
Dec 8, 2020 $ 2.87
+0.58%
$ 2.85 million $ 164
Dec 7, 2020 $ 2.95
+0.06%
$ 2.93 million $ 30
Dec 6, 2020 $ 2.95
-0.07%
$ 2.92 million $ 30
Dec 5, 2020 $ 2.95
-0.01%
$ 2.93 million $ 30
Dec 4, 2020 $ 2.95
+6.17%
$ 2.93 million $ 30
Dec 3, 2020 $ 2.78
+1.03%
$ 2.76 million $ 320
Dec 2, 2020 $ 2.96
-5.38%
$ 2.94 million $ 593
Dec 1, 2020 $ 3.13
+1.93%
$ 3.1 million $ 642
Nov 30, 2020 $ 3.2
-0.04%
$ 3.17 million $ 16
Nov 29, 2020 $ 3.2
+0.03%
$ 3.17 million $ 16
Nov 28, 2020 $ 3.2
-0.05%
$ 3.17 million $ 16
Nov 27, 2020 $ 3.2
+0.54%
$ 3.17 million $ 16
Nov 25, 2020 $ 3.29
-0.24%
$ 3.27 million $ 40
Nov 24, 2020 $ 3.3
+7.66%
$ 3.27 million $ 40
Nov 23, 2020 $ 3.07
+5.38%
$ 3.04 million $ 61
Nov 22, 2020 $ 2.91
+0.03%
$ 2.88 million $ 29
Nov 21, 2020 $ 2.91
+0.04%
$ 2.88 million $ 29
Nov 20, 2020 $ 2.91
-2.09%
$ 2.88 million $ 29
Nov 19, 2020 $ 2.97
-0.95%
$ 2.94 million $ 89
Nov 18, 2020 $ 3
-3.04%
$ 2.97 million $ 243
Nov 17, 2020 $ 3.09
+5.49%
$ 3.07 million $ 226
Nov 16, 2020 $ 2.93
-2.38%
$ 2.91 million $ 255
Nov 15, 2020 $ 3
+0.10%
$ 2.98 million $ 105
Nov 14, 2020 $ 3
-0.07%
$ 2.97 million $ 105
Nov 13, 2020 $ 3
+5.88%
$ 2.98 million $ 105
Nov 12, 2020 $ 2.84
-1.81%
$ 2.81 million $ 85
Nov 11, 2020 $ 2.89
+3.53%
$ 2.86 million $ 69
Nov 10, 2020 $ 2.79
+9.67%
$ 2.76 million $ 321
Nov 9, 2020 $ 2.54
+5.36%
$ 2.52 million $ 170
Nov 6, 2020 $ 2.55
-2.09%
$ 2.52 million $ 51
Nov 5, 2020 $ 2.6
+2.76%
$ 2.58 million $ 52
Nov 4, 2020 $ 2.53
-2.91%
$ 2.51 million $ 51
Nov 3, 2020 $ 2.61
-4.21%
$ 2.58 million $ 156
Nov 2, 2020 $ 2.72
+2.99%
$ 2.7 million $ 163
Nov 1, 2020 $ 2.64
+0.08%
$ 2.62 million $ 291
Oct 31, 2020 $ 2.64
-0.11%
$ 2.62 million $ 290