Southwestern Energy Historical Data

SWN Page 9
Download
Date Close Price change Market cap Trading volume
Oct 3, 2021 $ 5.46
+0.00%
$ 10.91 billion $ 360
Oct 2, 2021 $ 5.46
+0.00%
$ 10.91 billion $ 360
Oct 1, 2021 $ 5.46
-0.53%
$ 10.91 billion $ 360
Sep 30, 2021 $ 5.49
-3.16%
$ 10.97 billion $ 384
Sep 29, 2021 $ 5.67
-1.38%
$ 11.33 billion $ 227
Sep 28, 2021 $ 5.74
-1.19%
$ 11.49 billion $ 6,388
Sep 27, 2021 $ 5.81
+11.60%
$ 11.63 billion $ 37,804
Sep 24, 2021 $ 4.79
-0.93%
$ 9.59 billion $ 4,799
Sep 23, 2021 $ 4.84
+4.72%
$ 9.68 billion $ 4,818
Sep 22, 2021 $ 4.62
-0.54%
$ 9.24 billion $ 1,844
Sep 21, 2021 $ 4.64
-2.89%
$ 9.29 billion $ 6,686
Sep 20, 2021 $ 4.78
-0.21%
$ 9.57 billion $ 10
Sep 16, 2021 $ 5.01
-5.77%
$ 10.02 billion $ 7,228
Sep 15, 2021 $ 5.32
+4.27%
$ 10.64 billion $ 7,672
Sep 14, 2021 $ 5.1
+0.59%
$ 10.2 billion $ 51
Sep 13, 2021 $ 4.96
+0.00%
$ 9.91 billion $ 73
Sep 12, 2021 $ 4.96
+0.00%
$ 9.91 billion $ 69
Sep 11, 2021 $ 4.96
+0.00%
$ 9.91 billion $ 69
Sep 10, 2021 $ 4.96
-1.37%
$ 9.91 billion $ 69
Sep 9, 2021 $ 5.07
-1.73%
$ 10.13 billion $ 10
Sep 8, 2021 $ 5.16
+3.16%
$ 10.31 billion $ 1,214
Sep 7, 2021 $ 5
-0.18%
$ 9.99 billion $ 465
Sep 6, 2021 $ 5.01
+0.00%
$ 10.01 billion $ 1,154
Sep 5, 2021 $ 5.01
+0.00%
$ 10.01 billion $ 1,154
Sep 4, 2021 $ 5.01
+0.00%
$ 10.01 billion $ 1,154
Sep 3, 2021 $ 5.01
+3.69%
$ 10.01 billion $ 1,154
Sep 2, 2021 $ 4.83
+4.28%
$ 9.66 billion $ 803
Sep 1, 2021 $ 4.63
+3.30%
$ 9.26 billion $ 28
Aug 31, 2021 $ 4.48
+1.11%
$ 8.96 billion $ 31
Aug 30, 2021 $ 4.43
-1.31%
$ 8.87 billion $ 22
Aug 29, 2021 $ 4.49
+0.00%
$ 8.98 billion $ 311
Aug 28, 2021 $ 4.49
+0.00%
$ 8.98 billion $ 311
Aug 27, 2021 $ 4.49
+7.85%
$ 8.98 billion $ 311
Aug 26, 2021 $ 4.17
-1.65%
$ 8.33 billion $ 2,083
Aug 25, 2021 $ 4.24
+4.90%
$ 8.47 billion $ 167
Aug 24, 2021 $ 4.04
+1.00%
$ 8.07 billion $ 101
Aug 23, 2021 $ 4
+1.76%
$ 7.99 billion $ 220
Aug 22, 2021 $ 3.93
+0.00%
$ 7.86 billion $ 157
Aug 21, 2021 $ 3.93
+0.00%
$ 7.86 billion $ 157
Aug 20, 2021 $ 3.93
+0.26%
$ 7.86 billion $ 157
Aug 19, 2021 $ 3.92
-3.19%
$ 7.84 billion $ 1,763
Aug 18, 2021 $ 4.05
-2.83%
$ 8.09 billion $ 1,220
Aug 17, 2021 $ 4.17
-0.72%
$ 8.33 billion $ 50
Aug 16, 2021 $ 4.2
-2.98%
$ 8.39 billion $ 50
Aug 15, 2021 $ 4.32
+0.00%
$ 8.65 billion $ 440
Aug 14, 2021 $ 4.32
+0.00%
$ 8.65 billion $ 440
Aug 13, 2021 $ 4.32
-6.81%
$ 8.65 billion $ 440
Aug 12, 2021 $ 4.64
-2.50%
$ 9.28 billion $ 83
Aug 11, 2021 $ 4.76
-1.22%
$ 9.52 billion $ 5
Aug 10, 2021 $ 4.82
+2.29%
$ 9.64 billion $ 29