UK markets closed

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.34+0.09 (+1.44%)
At close: 04:00PM EDT
6.40 +0.06 (+0.95%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20226.366.456.166.346.3440,691,000
30 Jun 20226.536.666.126.256.2563,826,300
29 Jun 20227.337.406.656.716.7166,227,200
28 Jun 20227.387.497.117.377.3747,834,500
27 Jun 20227.047.356.867.207.2054,790,400
24 Jun 20226.577.046.507.017.01151,737,600
23 Jun 20226.876.906.316.536.5348,471,900
22 Jun 20226.546.956.456.866.8642,996,800
21 Jun 20226.947.066.746.916.9136,288,400
17 Jun 20227.287.316.506.726.7272,002,100
16 Jun 20227.767.827.187.277.2742,900,200
15 Jun 20228.008.057.557.767.7636,173,200
14 Jun 20228.618.767.507.717.7151,700,900
13 Jun 20228.778.898.328.608.6039,849,400
10 Jun 20229.199.348.889.109.1037,449,600
09 Jun 20229.319.539.009.299.2939,100,100
08 Jun 20229.719.879.179.469.4645,266,900
07 Jun 20229.279.779.069.609.6046,115,000
06 Jun 20229.269.589.159.349.3441,291,700
03 Jun 20229.419.469.069.159.1538,110,900
02 Jun 20229.619.619.289.379.3748,928,900
01 Jun 20229.239.789.099.649.6441,793,900
31 May 20229.529.558.949.129.1245,235,200
27 May 20228.689.328.619.329.3233,228,800
26 May 20228.459.068.388.808.8048,047,600
25 May 20227.858.397.738.388.3851,011,400
24 May 20227.577.867.467.647.6430,346,100
23 May 20227.107.727.097.687.6830,819,800
20 May 20227.037.116.837.097.0928,729,900
19 May 20226.807.086.806.926.9223,763,900
18 May 20227.247.306.847.007.0027,323,800
17 May 20226.867.376.787.347.3430,992,600
16 May 20226.676.956.676.746.7419,234,400
13 May 20226.586.776.476.586.5825,444,600
12 May 20226.556.606.306.416.4128,775,800
11 May 20226.666.926.576.616.6126,722,100
10 May 20226.636.756.296.516.5125,400,500
09 May 20227.097.146.486.546.5428,068,700
06 May 20227.527.607.177.307.3025,720,500
05 May 20227.907.917.227.527.5226,644,900
04 May 20227.937.977.617.867.8632,244,800
03 May 20227.587.877.497.687.6830,397,800
02 May 20227.387.617.137.367.3628,275,300
29 Apr 20227.527.927.427.507.5037,632,700
28 Apr 20227.447.547.127.377.3735,319,000
27 Apr 20227.257.487.107.377.3727,345,100
26 Apr 20227.457.637.227.237.2329,640,600
25 Apr 20227.187.487.087.437.4333,320,000
22 Apr 20227.707.937.357.437.4334,548,900
21 Apr 20228.448.447.707.797.7936,290,700
20 Apr 20228.198.297.958.238.2329,494,100
19 Apr 20228.288.287.958.118.1133,876,400
18 Apr 20228.298.688.138.488.4841,358,200
14 Apr 20228.238.368.078.198.1933,520,400
13 Apr 20228.188.398.038.268.2637,613,400
12 Apr 20228.118.287.968.038.0330,274,800
11 Apr 20228.028.057.667.947.9437,087,700
08 Apr 20227.858.107.708.008.0036,834,200
07 Apr 20227.757.897.417.677.6732,326,700
06 Apr 20227.658.057.507.697.6941,981,000
05 Apr 20227.617.967.527.547.5431,998,300
04 Apr 20227.537.607.257.457.4523,798,200
01 Apr 20227.217.387.107.357.3529,423,000
31 Mar 20227.067.477.037.177.1736,818,700
30 Mar 20227.227.627.097.107.1049,170,800
29 Mar 20226.837.146.777.007.0044,177,400
28 Mar 20226.707.296.607.297.2964,133,000
25 Mar 20226.006.956.006.886.8880,819,800
24 Mar 20225.786.145.735.955.9553,502,800
23 Mar 20225.405.825.385.765.7634,070,500
22 Mar 20225.375.505.225.325.3223,627,400
21 Mar 20225.405.595.335.355.3529,588,300
18 Mar 20225.405.465.335.355.3551,963,300
17 Mar 20225.405.585.395.405.4024,768,400
16 Mar 20225.235.415.095.255.2530,056,900
15 Mar 20225.055.345.015.195.1922,288,100
14 Mar 20225.385.464.995.195.1928,913,300
11 Mar 20225.775.845.545.545.5427,393,900
10 Mar 20225.756.005.655.755.7548,816,600
09 Mar 20225.445.895.335.655.6546,656,400
08 Mar 20225.726.155.545.605.6058,113,600
07 Mar 20225.515.845.475.545.5437,209,000
04 Mar 20225.305.525.245.385.3841,102,700
03 Mar 20225.245.275.045.255.2528,636,000
02 Mar 20225.255.455.215.265.2639,959,900
01 Mar 20225.045.294.995.155.1534,765,400
28 Feb 20224.875.094.864.994.9933,017,000
25 Feb 20224.585.024.584.964.9641,356,300
24 Feb 20224.684.894.574.754.7529,903,500
23 Feb 20224.494.684.484.614.6121,390,500
22 Feb 20224.744.794.414.454.4526,355,100
18 Feb 20224.704.774.594.664.6618,567,600
17 Feb 20224.704.864.674.754.7523,424,900
16 Feb 20224.804.914.694.724.7216,189,500
15 Feb 20224.604.834.574.784.7819,379,400
14 Feb 20224.804.824.624.684.6824,408,400
11 Feb 20224.714.854.694.834.8318,716,000
10 Feb 20224.494.794.494.694.6924,943,200
09 Feb 20224.434.634.414.564.5625,481,600
08 Feb 20224.604.614.384.434.4313,962,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...