UK markets closed

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.29+0.02 (+0.27%)
As of 02:13PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.307.367.287.297.293,917,722
17 Apr 20247.257.397.247.277.276,938,800
16 Apr 20247.257.337.127.277.2711,218,700
15 Apr 20247.427.497.277.307.3014,246,500
12 Apr 20247.457.617.407.427.4212,513,500
11 Apr 20247.487.557.317.397.3913,025,100
10 Apr 20247.467.587.447.527.5214,485,500
09 Apr 20247.577.587.437.537.5311,762,100
08 Apr 20247.567.587.517.547.5410,663,200
05 Apr 20247.527.547.367.517.5118,054,700
04 Apr 20247.647.697.507.527.5216,263,600
03 Apr 20247.577.637.547.637.6316,142,200
02 Apr 20247.587.627.507.557.5511,589,900
01 Apr 20247.637.687.557.617.6112,397,100
28 Mar 20247.577.607.497.587.5813,200,000
27 Mar 20247.307.517.267.517.5114,849,000
26 Mar 20247.397.427.317.337.3315,293,700
25 Mar 20247.287.397.267.367.3612,332,700
22 Mar 20247.297.307.217.287.2810,072,800
21 Mar 20247.307.367.287.297.2912,311,700
20 Mar 20247.127.367.097.327.3217,494,200
19 Mar 20246.997.186.997.167.1611,655,100
18 Mar 20247.087.116.997.047.0414,552,100
15 Mar 20247.097.167.017.057.0521,227,200
14 Mar 20247.157.187.017.097.0914,566,200
13 Mar 20247.067.197.037.147.1415,847,700
12 Mar 20247.057.106.997.057.0511,750,000
11 Mar 20246.917.026.877.017.0112,750,600
08 Mar 20246.967.026.916.946.948,457,500
07 Mar 20246.956.996.906.946.947,263,600
06 Mar 20247.047.056.936.946.949,984,600
05 Mar 20246.937.086.907.007.0016,987,900
04 Mar 20247.107.116.966.966.9631,542,300
01 Mar 20246.997.056.936.986.9814,404,700
29 Feb 20246.907.006.886.976.9714,835,000
28 Feb 20246.896.966.826.916.9113,870,200
27 Feb 20246.966.986.846.866.8619,502,900
26 Feb 20247.007.006.896.946.9413,126,500
23 Feb 20246.886.936.796.916.9111,950,400
22 Feb 20247.007.076.937.027.0215,841,100
21 Feb 20246.717.136.697.107.1027,203,800
20 Feb 20246.626.716.566.616.6114,061,200
16 Feb 20246.586.706.516.676.6712,786,900
15 Feb 20246.406.656.406.606.6017,126,100
14 Feb 20246.416.476.276.346.3418,945,200
13 Feb 20246.456.496.366.406.4012,387,100
12 Feb 20246.436.586.436.536.5311,358,000
09 Feb 20246.446.486.396.436.4310,573,800
08 Feb 20246.356.506.326.486.4813,035,400
07 Feb 20246.466.506.336.406.4012,703,200
06 Feb 20246.366.476.336.396.3911,538,500
05 Feb 20246.406.426.306.356.3514,474,700
02 Feb 20246.466.546.416.456.4513,607,700
01 Feb 20246.486.556.406.446.4417,885,000
31 Jan 20246.596.666.456.456.4512,664,300
30 Jan 20246.466.676.446.636.6320,727,300
29 Jan 20246.516.536.416.526.5214,098,300
26 Jan 20246.486.586.416.506.5019,403,400
25 Jan 20246.486.536.406.486.4816,609,900
24 Jan 20246.376.486.336.426.4218,599,800
23 Jan 20246.286.386.256.306.3020,895,300
22 Jan 20246.306.456.296.356.3518,990,500
19 Jan 20246.416.426.326.416.4116,116,100
18 Jan 20246.516.556.376.446.4424,736,800
17 Jan 20246.566.636.466.486.4831,117,200
16 Jan 20246.906.976.636.656.6526,942,700
12 Jan 20246.907.036.877.017.0136,819,500
11 Jan 20246.807.026.676.726.7285,232,700
10 Jan 20246.856.926.776.896.8918,584,900
09 Jan 20247.037.036.816.916.9126,638,400
08 Jan 20246.746.996.586.926.9231,657,100
05 Jan 20246.407.116.396.876.8754,885,900
04 Jan 20246.566.626.396.406.4019,268,000
03 Jan 20246.436.556.406.476.4719,518,500
02 Jan 20246.626.696.516.566.5611,305,300
29 Dec 20236.606.666.536.556.557,656,000
28 Dec 20236.646.766.626.636.638,671,900
27 Dec 20236.656.766.606.616.619,591,900
26 Dec 20236.686.726.616.676.679,672,800
22 Dec 20236.636.726.576.646.6412,411,300
21 Dec 20236.426.656.416.636.6315,201,600
20 Dec 20236.516.606.366.366.3615,676,800
19 Dec 20236.386.506.346.506.5010,423,500
18 Dec 20236.426.556.416.426.4217,626,900
15 Dec 20236.356.436.266.296.2938,741,700
14 Dec 20236.256.446.246.356.3519,839,500
13 Dec 20236.116.216.036.206.2022,770,600
12 Dec 20236.086.146.026.106.1019,301,200
11 Dec 20236.036.255.966.206.2019,415,100
08 Dec 20236.336.356.166.206.2011,145,200
07 Dec 20236.346.436.156.276.2721,545,700
06 Dec 20236.386.456.186.326.3229,868,000
05 Dec 20236.536.586.406.406.4010,793,900
04 Dec 20236.576.616.476.506.5011,678,800
01 Dec 20236.556.736.526.646.6412,119,100
30 Nov 20236.656.756.456.596.5929,740,200
29 Nov 20236.596.656.536.586.5813,632,400
28 Nov 20236.646.676.556.556.5518,890,400
27 Nov 20236.766.816.546.616.6112,421,900
24 Nov 20236.706.906.696.836.835,595,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...