Advertisement
U.S. markets closed

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
7.58+0.07 (+0.93%)
At close: 04:00PM EDT
7.58 0.00 (0.00%)
After hours: 07:24PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.577.607.497.587.5810,904,723
Mar 27, 20247.307.517.267.517.5114,849,000
Mar 26, 20247.397.427.317.337.3315,293,700
Mar 25, 20247.287.397.267.367.3612,332,700
Mar 22, 20247.297.307.217.287.2810,072,800
Mar 21, 20247.307.367.287.297.2912,311,700
Mar 20, 20247.127.367.097.327.3217,494,200
Mar 19, 20246.997.186.997.167.1611,655,100
Mar 18, 20247.087.116.997.047.0414,552,100
Mar 15, 20247.097.167.017.057.0521,227,200
Mar 14, 20247.157.187.017.097.0914,566,200
Mar 13, 20247.067.197.037.147.1415,847,700
Mar 12, 20247.057.106.997.057.0511,750,000
Mar 11, 20246.917.026.877.017.0112,750,600
Mar 08, 20246.967.026.916.946.948,457,500
Mar 07, 20246.956.996.906.946.947,263,600
Mar 06, 20247.047.056.936.946.949,984,600
Mar 05, 20246.937.086.907.007.0016,987,900
Mar 04, 20247.107.116.966.966.9631,542,300
Mar 01, 20246.997.056.936.986.9814,404,700
Feb 29, 20246.907.006.886.976.9714,835,000
Feb 28, 20246.896.966.826.916.9113,870,200
Feb 27, 20246.966.986.846.866.8619,502,900
Feb 26, 20247.007.006.896.946.9413,126,500
Feb 23, 20246.886.936.796.916.9111,950,400
Feb 22, 20247.007.076.937.027.0215,841,100
Feb 21, 20246.717.136.697.107.1027,203,800
Feb 20, 20246.626.716.566.616.6114,061,200
Feb 16, 20246.586.706.516.676.6712,786,900
Feb 15, 20246.406.656.406.606.6017,126,100
Feb 14, 20246.416.476.276.346.3418,945,200
Feb 13, 20246.456.496.366.406.4012,387,100
Feb 12, 20246.436.586.436.536.5311,358,000
Feb 09, 20246.446.486.396.436.4310,573,800
Feb 08, 20246.356.506.326.486.4813,035,400
Feb 07, 20246.466.506.336.406.4012,703,200
Feb 06, 20246.366.476.336.396.3911,538,500
Feb 05, 20246.406.426.306.356.3514,474,700
Feb 02, 20246.466.546.416.456.4513,607,700
Feb 01, 20246.486.556.406.446.4417,885,000
Jan 31, 20246.596.666.456.456.4512,664,300
Jan 30, 20246.466.676.446.636.6320,727,300
Jan 29, 20246.516.536.416.526.5214,098,300
Jan 26, 20246.486.586.416.506.5019,403,400
Jan 25, 20246.486.536.406.486.4816,609,900
Jan 24, 20246.376.486.336.426.4218,599,800
Jan 23, 20246.286.386.256.306.3020,895,300
Jan 22, 20246.306.456.296.356.3518,990,500
Jan 19, 20246.416.426.326.416.4116,116,100
Jan 18, 20246.516.556.376.446.4424,736,800
Jan 17, 20246.566.636.466.486.4831,117,200
Jan 16, 20246.906.976.636.656.6526,942,700
Jan 12, 20246.907.036.877.017.0136,819,500
Jan 11, 20246.807.026.676.726.7285,232,700
Jan 10, 20246.856.926.776.896.8918,584,900
Jan 09, 20247.037.036.816.916.9126,638,400
Jan 08, 20246.746.996.586.926.9231,657,100
Jan 05, 20246.407.116.396.876.8754,885,900
Jan 04, 20246.566.626.396.406.4019,268,000
Jan 03, 20246.436.556.406.476.4719,518,500
Jan 02, 20246.626.696.516.566.5611,305,300
Dec 29, 20236.606.666.536.556.557,656,000
Dec 28, 20236.646.766.626.636.638,671,900
Dec 27, 20236.656.766.606.616.619,591,900
Dec 26, 20236.686.726.616.676.679,672,800
Dec 22, 20236.636.726.576.646.6412,411,300
Dec 21, 20236.426.656.416.636.6315,201,600
Dec 20, 20236.516.606.366.366.3615,676,800
Dec 19, 20236.386.506.346.506.5010,423,500
Dec 18, 20236.426.556.416.426.4217,626,900
Dec 15, 20236.356.436.266.296.2938,741,700
Dec 14, 20236.256.446.246.356.3519,839,500
Dec 13, 20236.116.216.036.206.2022,770,600
Dec 12, 20236.086.146.026.106.1019,301,200
Dec 11, 20236.036.255.966.206.2019,415,100
Dec 08, 20236.336.356.166.206.2011,145,200
Dec 07, 20236.346.436.156.276.2721,545,700
Dec 06, 20236.386.456.186.326.3229,868,000
Dec 05, 20236.536.586.406.406.4010,793,900
Dec 04, 20236.576.616.476.506.5011,678,800
Dec 01, 20236.556.736.526.646.6412,119,100
Nov 30, 20236.656.756.456.596.5929,740,200
Nov 29, 20236.596.656.536.586.5813,632,400
Nov 28, 20236.646.676.556.556.5518,890,400
Nov 27, 20236.766.816.546.616.6112,421,900
Nov 24, 20236.706.906.696.836.835,595,500
Nov 22, 20236.626.836.576.726.7212,959,100
Nov 21, 20236.726.756.616.706.7010,954,600
Nov 20, 20236.746.896.606.766.7618,131,800
Nov 17, 20236.746.816.696.736.7311,064,300
Nov 16, 20236.817.136.716.726.7254,296,600
Nov 15, 20236.687.066.676.856.8520,967,000
Nov 14, 20236.686.776.636.666.6615,771,200
Nov 13, 20236.606.716.536.666.6611,581,300
Nov 10, 20236.606.686.436.506.5027,424,300
Nov 09, 20236.646.686.496.526.5217,204,200
Nov 08, 20236.716.806.586.626.6215,922,800
Nov 07, 20236.946.966.636.746.7426,226,600
Nov 06, 20237.437.436.847.047.0428,902,900
Nov 03, 20237.237.697.117.557.5522,378,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...