Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 6.36 | 6.45 | 6.16 | 6.34 | 6.34 | 40,691,000 |
| 30 Jun 2022 | 6.53 | 6.66 | 6.12 | 6.25 | 6.25 | 63,826,300 |
| 29 Jun 2022 | 7.33 | 7.40 | 6.65 | 6.71 | 6.71 | 66,227,200 |
| 28 Jun 2022 | 7.38 | 7.49 | 7.11 | 7.37 | 7.37 | 47,834,500 |
| 27 Jun 2022 | 7.04 | 7.35 | 6.86 | 7.20 | 7.20 | 54,790,400 |
| 24 Jun 2022 | 6.57 | 7.04 | 6.50 | 7.01 | 7.01 | 151,737,600 |
| 23 Jun 2022 | 6.87 | 6.90 | 6.31 | 6.53 | 6.53 | 48,471,900 |
| 22 Jun 2022 | 6.54 | 6.95 | 6.45 | 6.86 | 6.86 | 42,996,800 |
| 21 Jun 2022 | 6.94 | 7.06 | 6.74 | 6.91 | 6.91 | 36,288,400 |
| 17 Jun 2022 | 7.28 | 7.31 | 6.50 | 6.72 | 6.72 | 72,002,100 |
| 16 Jun 2022 | 7.76 | 7.82 | 7.18 | 7.27 | 7.27 | 42,900,200 |
| 15 Jun 2022 | 8.00 | 8.05 | 7.55 | 7.76 | 7.76 | 36,173,200 |
| 14 Jun 2022 | 8.61 | 8.76 | 7.50 | 7.71 | 7.71 | 51,700,900 |
| 13 Jun 2022 | 8.77 | 8.89 | 8.32 | 8.60 | 8.60 | 39,849,400 |
| 10 Jun 2022 | 9.19 | 9.34 | 8.88 | 9.10 | 9.10 | 37,449,600 |
| 09 Jun 2022 | 9.31 | 9.53 | 9.00 | 9.29 | 9.29 | 39,100,100 |
| 08 Jun 2022 | 9.71 | 9.87 | 9.17 | 9.46 | 9.46 | 45,266,900 |
| 07 Jun 2022 | 9.27 | 9.77 | 9.06 | 9.60 | 9.60 | 46,115,000 |
| 06 Jun 2022 | 9.26 | 9.58 | 9.15 | 9.34 | 9.34 | 41,291,700 |
| 03 Jun 2022 | 9.41 | 9.46 | 9.06 | 9.15 | 9.15 | 38,110,900 |
| 02 Jun 2022 | 9.61 | 9.61 | 9.28 | 9.37 | 9.37 | 48,928,900 |
| 01 Jun 2022 | 9.23 | 9.78 | 9.09 | 9.64 | 9.64 | 41,793,900 |
| 31 May 2022 | 9.52 | 9.55 | 8.94 | 9.12 | 9.12 | 45,235,200 |
| 27 May 2022 | 8.68 | 9.32 | 8.61 | 9.32 | 9.32 | 33,228,800 |
| 26 May 2022 | 8.45 | 9.06 | 8.38 | 8.80 | 8.80 | 48,047,600 |
| 25 May 2022 | 7.85 | 8.39 | 7.73 | 8.38 | 8.38 | 51,011,400 |
| 24 May 2022 | 7.57 | 7.86 | 7.46 | 7.64 | 7.64 | 30,346,100 |
| 23 May 2022 | 7.10 | 7.72 | 7.09 | 7.68 | 7.68 | 30,819,800 |
| 20 May 2022 | 7.03 | 7.11 | 6.83 | 7.09 | 7.09 | 28,729,900 |
| 19 May 2022 | 6.80 | 7.08 | 6.80 | 6.92 | 6.92 | 23,763,900 |
| 18 May 2022 | 7.24 | 7.30 | 6.84 | 7.00 | 7.00 | 27,323,800 |
| 17 May 2022 | 6.86 | 7.37 | 6.78 | 7.34 | 7.34 | 30,992,600 |
| 16 May 2022 | 6.67 | 6.95 | 6.67 | 6.74 | 6.74 | 19,234,400 |
| 13 May 2022 | 6.58 | 6.77 | 6.47 | 6.58 | 6.58 | 25,444,600 |
| 12 May 2022 | 6.55 | 6.60 | 6.30 | 6.41 | 6.41 | 28,775,800 |
| 11 May 2022 | 6.66 | 6.92 | 6.57 | 6.61 | 6.61 | 26,722,100 |
| 10 May 2022 | 6.63 | 6.75 | 6.29 | 6.51 | 6.51 | 25,400,500 |
| 09 May 2022 | 7.09 | 7.14 | 6.48 | 6.54 | 6.54 | 28,068,700 |
| 06 May 2022 | 7.52 | 7.60 | 7.17 | 7.30 | 7.30 | 25,720,500 |
| 05 May 2022 | 7.90 | 7.91 | 7.22 | 7.52 | 7.52 | 26,644,900 |
| 04 May 2022 | 7.93 | 7.97 | 7.61 | 7.86 | 7.86 | 32,244,800 |
| 03 May 2022 | 7.58 | 7.87 | 7.49 | 7.68 | 7.68 | 30,397,800 |
| 02 May 2022 | 7.38 | 7.61 | 7.13 | 7.36 | 7.36 | 28,275,300 |
| 29 Apr 2022 | 7.52 | 7.92 | 7.42 | 7.50 | 7.50 | 37,632,700 |
| 28 Apr 2022 | 7.44 | 7.54 | 7.12 | 7.37 | 7.37 | 35,319,000 |
| 27 Apr 2022 | 7.25 | 7.48 | 7.10 | 7.37 | 7.37 | 27,345,100 |
| 26 Apr 2022 | 7.45 | 7.63 | 7.22 | 7.23 | 7.23 | 29,640,600 |
| 25 Apr 2022 | 7.18 | 7.48 | 7.08 | 7.43 | 7.43 | 33,320,000 |
| 22 Apr 2022 | 7.70 | 7.93 | 7.35 | 7.43 | 7.43 | 34,548,900 |
| 21 Apr 2022 | 8.44 | 8.44 | 7.70 | 7.79 | 7.79 | 36,290,700 |
| 20 Apr 2022 | 8.19 | 8.29 | 7.95 | 8.23 | 8.23 | 29,494,100 |
| 19 Apr 2022 | 8.28 | 8.28 | 7.95 | 8.11 | 8.11 | 33,876,400 |
| 18 Apr 2022 | 8.29 | 8.68 | 8.13 | 8.48 | 8.48 | 41,358,200 |
| 14 Apr 2022 | 8.23 | 8.36 | 8.07 | 8.19 | 8.19 | 33,520,400 |
| 13 Apr 2022 | 8.18 | 8.39 | 8.03 | 8.26 | 8.26 | 37,613,400 |
| 12 Apr 2022 | 8.11 | 8.28 | 7.96 | 8.03 | 8.03 | 30,274,800 |
| 11 Apr 2022 | 8.02 | 8.05 | 7.66 | 7.94 | 7.94 | 37,087,700 |
| 08 Apr 2022 | 7.85 | 8.10 | 7.70 | 8.00 | 8.00 | 36,834,200 |
| 07 Apr 2022 | 7.75 | 7.89 | 7.41 | 7.67 | 7.67 | 32,326,700 |
| 06 Apr 2022 | 7.65 | 8.05 | 7.50 | 7.69 | 7.69 | 41,981,000 |
| 05 Apr 2022 | 7.61 | 7.96 | 7.52 | 7.54 | 7.54 | 31,998,300 |
| 04 Apr 2022 | 7.53 | 7.60 | 7.25 | 7.45 | 7.45 | 23,798,200 |
| 01 Apr 2022 | 7.21 | 7.38 | 7.10 | 7.35 | 7.35 | 29,423,000 |
| 31 Mar 2022 | 7.06 | 7.47 | 7.03 | 7.17 | 7.17 | 36,818,700 |
| 30 Mar 2022 | 7.22 | 7.62 | 7.09 | 7.10 | 7.10 | 49,170,800 |
| 29 Mar 2022 | 6.83 | 7.14 | 6.77 | 7.00 | 7.00 | 44,177,400 |
| 28 Mar 2022 | 6.70 | 7.29 | 6.60 | 7.29 | 7.29 | 64,133,000 |
| 25 Mar 2022 | 6.00 | 6.95 | 6.00 | 6.88 | 6.88 | 80,819,800 |
| 24 Mar 2022 | 5.78 | 6.14 | 5.73 | 5.95 | 5.95 | 53,502,800 |
| 23 Mar 2022 | 5.40 | 5.82 | 5.38 | 5.76 | 5.76 | 34,070,500 |
| 22 Mar 2022 | 5.37 | 5.50 | 5.22 | 5.32 | 5.32 | 23,627,400 |
| 21 Mar 2022 | 5.40 | 5.59 | 5.33 | 5.35 | 5.35 | 29,588,300 |
| 18 Mar 2022 | 5.40 | 5.46 | 5.33 | 5.35 | 5.35 | 51,963,300 |
| 17 Mar 2022 | 5.40 | 5.58 | 5.39 | 5.40 | 5.40 | 24,768,400 |
| 16 Mar 2022 | 5.23 | 5.41 | 5.09 | 5.25 | 5.25 | 30,056,900 |
| 15 Mar 2022 | 5.05 | 5.34 | 5.01 | 5.19 | 5.19 | 22,288,100 |
| 14 Mar 2022 | 5.38 | 5.46 | 4.99 | 5.19 | 5.19 | 28,913,300 |
| 11 Mar 2022 | 5.77 | 5.84 | 5.54 | 5.54 | 5.54 | 27,393,900 |
| 10 Mar 2022 | 5.75 | 6.00 | 5.65 | 5.75 | 5.75 | 48,816,600 |
| 09 Mar 2022 | 5.44 | 5.89 | 5.33 | 5.65 | 5.65 | 46,656,400 |
| 08 Mar 2022 | 5.72 | 6.15 | 5.54 | 5.60 | 5.60 | 58,113,600 |
| 07 Mar 2022 | 5.51 | 5.84 | 5.47 | 5.54 | 5.54 | 37,209,000 |
| 04 Mar 2022 | 5.30 | 5.52 | 5.24 | 5.38 | 5.38 | 41,102,700 |
| 03 Mar 2022 | 5.24 | 5.27 | 5.04 | 5.25 | 5.25 | 28,636,000 |
| 02 Mar 2022 | 5.25 | 5.45 | 5.21 | 5.26 | 5.26 | 39,959,900 |
| 01 Mar 2022 | 5.04 | 5.29 | 4.99 | 5.15 | 5.15 | 34,765,400 |
| 28 Feb 2022 | 4.87 | 5.09 | 4.86 | 4.99 | 4.99 | 33,017,000 |
| 25 Feb 2022 | 4.58 | 5.02 | 4.58 | 4.96 | 4.96 | 41,356,300 |
| 24 Feb 2022 | 4.68 | 4.89 | 4.57 | 4.75 | 4.75 | 29,903,500 |
| 23 Feb 2022 | 4.49 | 4.68 | 4.48 | 4.61 | 4.61 | 21,390,500 |
| 22 Feb 2022 | 4.74 | 4.79 | 4.41 | 4.45 | 4.45 | 26,355,100 |
| 18 Feb 2022 | 4.70 | 4.77 | 4.59 | 4.66 | 4.66 | 18,567,600 |
| 17 Feb 2022 | 4.70 | 4.86 | 4.67 | 4.75 | 4.75 | 23,424,900 |
| 16 Feb 2022 | 4.80 | 4.91 | 4.69 | 4.72 | 4.72 | 16,189,500 |
| 15 Feb 2022 | 4.60 | 4.83 | 4.57 | 4.78 | 4.78 | 19,379,400 |
| 14 Feb 2022 | 4.80 | 4.82 | 4.62 | 4.68 | 4.68 | 24,408,400 |
| 11 Feb 2022 | 4.71 | 4.85 | 4.69 | 4.83 | 4.83 | 18,716,000 |
| 10 Feb 2022 | 4.49 | 4.79 | 4.49 | 4.69 | 4.69 | 24,943,200 |
| 09 Feb 2022 | 4.43 | 4.63 | 4.41 | 4.56 | 4.56 | 25,481,600 |
| 08 Feb 2022 | 4.60 | 4.61 | 4.38 | 4.43 | 4.43 | 13,962,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
