Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 4.6000 | 4.6700 | 4.4100 | 4.5700 | 4.5700 | 20,664,600 |
| 02 Dec 2021 | 4.2000 | 4.5100 | 4.1900 | 4.4900 | 4.4900 | 20,909,200 |
| 01 Dec 2021 | 4.6100 | 4.6500 | 4.2500 | 4.2500 | 4.2500 | 24,061,400 |
| 30 Nov 2021 | 4.7000 | 4.7800 | 4.3900 | 4.4800 | 4.4800 | 32,971,700 |
| 29 Nov 2021 | 4.9200 | 4.9600 | 4.7300 | 4.8000 | 4.8000 | 21,871,100 |
| 26 Nov 2021 | 4.7400 | 4.9700 | 4.7200 | 4.9600 | 4.9600 | 15,256,100 |
| 24 Nov 2021 | 4.9100 | 5.0300 | 4.8700 | 4.9700 | 4.9700 | 10,796,200 |
| 23 Nov 2021 | 4.9800 | 5.1200 | 4.9000 | 4.9400 | 4.9400 | 18,546,900 |
| 22 Nov 2021 | 4.7800 | 5.0100 | 4.7800 | 4.8700 | 4.8700 | 21,899,000 |
| 19 Nov 2021 | 5.0000 | 5.0300 | 4.7500 | 4.8100 | 4.8100 | 27,213,900 |
| 18 Nov 2021 | 5.2400 | 5.3100 | 4.9500 | 5.1600 | 5.1600 | 19,641,500 |
| 17 Nov 2021 | 5.1800 | 5.4000 | 5.1500 | 5.2100 | 5.2100 | 28,618,700 |
| 16 Nov 2021 | 5.3700 | 5.4200 | 5.1800 | 5.2700 | 5.2700 | 19,134,800 |
| 15 Nov 2021 | 5.2800 | 5.4200 | 5.1600 | 5.3400 | 5.3400 | 18,243,200 |
| 12 Nov 2021 | 5.1400 | 5.3400 | 5.1400 | 5.2100 | 5.2100 | 17,749,300 |
| 11 Nov 2021 | 4.8900 | 5.3700 | 4.8400 | 5.2600 | 5.2600 | 31,841,900 |
| 10 Nov 2021 | 4.8300 | 4.9600 | 4.7000 | 4.8200 | 4.8200 | 21,424,300 |
| 09 Nov 2021 | 5.0200 | 5.1200 | 4.7500 | 4.8800 | 4.8800 | 20,405,600 |
| 08 Nov 2021 | 5.0000 | 5.1000 | 4.9400 | 5.0900 | 5.0900 | 17,050,300 |
| 05 Nov 2021 | 4.9800 | 5.1000 | 4.8900 | 4.9700 | 4.9700 | 17,435,800 |
| 04 Nov 2021 | 5.0500 | 5.2800 | 4.8300 | 4.8900 | 4.8900 | 25,807,100 |
| 03 Nov 2021 | 4.9700 | 5.1500 | 4.9400 | 5.0600 | 5.0600 | 16,814,900 |
| 02 Nov 2021 | 5.0200 | 5.1300 | 4.9500 | 5.0500 | 5.0500 | 14,273,300 |
| 01 Nov 2021 | 4.9500 | 5.1400 | 4.9100 | 5.0200 | 5.0200 | 16,372,100 |
| 29 Oct 2021 | 5.0900 | 5.1800 | 4.8800 | 4.8800 | 4.8800 | 16,348,400 |
| 28 Oct 2021 | 5.0800 | 5.2200 | 5.0100 | 5.1600 | 5.1600 | 16,279,200 |
| 27 Oct 2021 | 5.2100 | 5.4100 | 5.0700 | 5.1000 | 5.1000 | 22,722,000 |
| 26 Oct 2021 | 5.2800 | 5.3800 | 5.2300 | 5.2700 | 5.2700 | 11,921,900 |
| 25 Oct 2021 | 5.1000 | 5.3900 | 5.0900 | 5.3800 | 5.3800 | 20,466,700 |
| 22 Oct 2021 | 4.9600 | 5.0900 | 4.8900 | 5.0100 | 5.0100 | 17,828,500 |
| 21 Oct 2021 | 5.1900 | 5.2100 | 4.8900 | 4.9400 | 4.9400 | 21,345,700 |
| 20 Oct 2021 | 4.8900 | 5.2000 | 4.8500 | 5.1900 | 5.1900 | 13,895,200 |
| 19 Oct 2021 | 4.8700 | 5.0500 | 4.8400 | 4.9700 | 4.9700 | 12,645,400 |
| 18 Oct 2021 | 5.1800 | 5.3000 | 4.8500 | 4.8600 | 4.8600 | 25,544,300 |
| 15 Oct 2021 | 5.2500 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 12,073,000 |
| 14 Oct 2021 | 5.2200 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 18,005,700 |
| 13 Oct 2021 | 4.9500 | 5.1400 | 4.8600 | 5.1200 | 5.1200 | 15,583,100 |
| 12 Oct 2021 | 5.0200 | 5.0700 | 4.8900 | 4.9800 | 4.9800 | 15,446,600 |
| 11 Oct 2021 | 5.1300 | 5.3100 | 5.0400 | 5.0600 | 5.0600 | 15,684,500 |
| 08 Oct 2021 | 5.2700 | 5.3900 | 5.0800 | 5.1200 | 5.1200 | 21,269,400 |
| 07 Oct 2021 | 5.0900 | 5.2600 | 5.0600 | 5.2300 | 5.2300 | 16,671,100 |
| 06 Oct 2021 | 5.4500 | 5.4900 | 5.0600 | 5.0600 | 5.0600 | 28,885,100 |
| 05 Oct 2021 | 5.5800 | 5.7600 | 5.4800 | 5.5900 | 5.5900 | 25,691,400 |
| 04 Oct 2021 | 5.6200 | 5.7300 | 5.4700 | 5.5200 | 5.5200 | 28,438,900 |
| 01 Oct 2021 | 5.5000 | 5.6300 | 5.4100 | 5.5400 | 5.5400 | 23,293,600 |
| 30 Sept 2021 | 5.7200 | 5.7800 | 5.5000 | 5.5400 | 5.5400 | 28,092,000 |
| 29 Sept 2021 | 5.7100 | 5.8100 | 5.4400 | 5.7400 | 5.7400 | 37,220,000 |
| 28 Sept 2021 | 5.9300 | 5.9600 | 5.6900 | 5.8000 | 5.8000 | 30,798,100 |
| 27 Sept 2021 | 5.0200 | 5.9600 | 5.0100 | 5.8800 | 5.8800 | 44,190,300 |
| 24 Sept 2021 | 4.8000 | 4.9600 | 4.7900 | 4.8200 | 4.8200 | 14,979,800 |
| 23 Sept 2021 | 4.7500 | 4.9700 | 4.6800 | 4.8700 | 4.8700 | 15,953,200 |
| 22 Sept 2021 | 4.7800 | 4.8400 | 4.6600 | 4.6700 | 4.6700 | 14,204,500 |
| 21 Sept 2021 | 4.9000 | 4.9400 | 4.5700 | 4.6900 | 4.6900 | 12,956,000 |
| 20 Sept 2021 | 4.8400 | 4.9400 | 4.7300 | 4.8500 | 4.8500 | 12,974,200 |
| 17 Sept 2021 | 5.1400 | 5.1600 | 4.9400 | 4.9700 | 4.9700 | 20,345,100 |
| 16 Sept 2021 | 5.2700 | 5.3200 | 5.0600 | 5.1000 | 5.1000 | 13,610,400 |
| 15 Sept 2021 | 5.2000 | 5.4800 | 5.1500 | 5.3800 | 5.3800 | 33,429,200 |
| 14 Sept 2021 | 5.2600 | 5.3400 | 5.0600 | 5.1600 | 5.1600 | 15,214,600 |
| 13 Sept 2021 | 5.1400 | 5.2900 | 5.1200 | 5.2200 | 5.2200 | 18,570,800 |
| 10 Sept 2021 | 5.2500 | 5.2700 | 5.0100 | 5.0200 | 5.0200 | 14,332,300 |
| 09 Sept 2021 | 5.1300 | 5.3000 | 5.0700 | 5.1900 | 5.1900 | 15,141,800 |
| 08 Sept 2021 | 5.1800 | 5.4200 | 5.1700 | 5.2000 | 5.2000 | 19,415,200 |
| 07 Sept 2021 | 5.0500 | 5.2200 | 5.0000 | 5.0600 | 5.0600 | 15,571,300 |
| 03 Sept 2021 | 4.9000 | 5.1200 | 4.8400 | 5.0700 | 5.0700 | 14,387,000 |
| 02 Sept 2021 | 4.7800 | 4.9800 | 4.7600 | 4.8900 | 4.8900 | 14,562,100 |
| 01 Sept 2021 | 4.5300 | 4.7000 | 4.4300 | 4.7000 | 4.7000 | 14,059,000 |
| 31 Aug 2021 | 4.4700 | 4.6100 | 4.4500 | 4.5500 | 4.5500 | 9,065,400 |
| 30 Aug 2021 | 4.5300 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 10,816,300 |
| 27 Aug 2021 | 4.2900 | 4.6400 | 4.2900 | 4.5600 | 4.5600 | 15,000,200 |
| 26 Aug 2021 | 4.2000 | 4.2800 | 4.1200 | 4.2100 | 4.2100 | 9,713,700 |
| 25 Aug 2021 | 4.1200 | 4.3200 | 4.0500 | 4.2200 | 4.2200 | 7,775,600 |
| 24 Aug 2021 | 4.1000 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 8,141,800 |
| 23 Aug 2021 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 8,718,300 |
| 20 Aug 2021 | 3.9600 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 10,829,400 |
| 19 Aug 2021 | 4.0000 | 4.0900 | 3.9000 | 3.9700 | 3.9700 | 14,515,300 |
| 18 Aug 2021 | 4.2300 | 4.3200 | 4.0900 | 4.1000 | 4.1000 | 10,636,300 |
| 17 Aug 2021 | 4.1800 | 4.3300 | 4.1700 | 4.2300 | 4.2300 | 7,398,200 |
| 16 Aug 2021 | 4.3300 | 4.3400 | 4.1400 | 4.2300 | 4.2300 | 10,837,500 |
| 13 Aug 2021 | 4.6700 | 4.6800 | 4.3600 | 4.3600 | 4.3600 | 8,883,800 |
| 12 Aug 2021 | 4.8000 | 4.8900 | 4.6200 | 4.6800 | 4.6800 | 7,591,100 |
| 11 Aug 2021 | 4.8100 | 4.8300 | 4.6400 | 4.8200 | 4.8200 | 7,649,800 |
| 10 Aug 2021 | 4.7600 | 4.8900 | 4.7200 | 4.8700 | 4.8700 | 8,015,800 |
| 09 Aug 2021 | 4.7000 | 4.8100 | 4.6600 | 4.7600 | 4.7600 | 9,092,200 |
| 06 Aug 2021 | 4.7800 | 4.8600 | 4.7400 | 4.7900 | 4.7900 | 11,785,200 |
| 05 Aug 2021 | 4.7800 | 4.9200 | 4.7300 | 4.7400 | 4.7400 | 13,634,500 |
| 04 Aug 2021 | 4.6600 | 4.9100 | 4.6200 | 4.7500 | 4.7500 | 12,862,700 |
| 03 Aug 2021 | 4.5700 | 4.8200 | 4.4700 | 4.7600 | 4.7600 | 16,769,400 |
| 02 Aug 2021 | 4.7000 | 4.8500 | 4.5700 | 4.6000 | 4.6000 | 12,705,200 |
| 30 July 2021 | 4.6700 | 4.8100 | 4.5600 | 4.7100 | 4.7100 | 16,920,500 |
| 29 July 2021 | 5.0500 | 5.0700 | 4.6900 | 4.9000 | 4.9000 | 24,434,200 |
| 28 July 2021 | 5.0400 | 5.1500 | 4.9100 | 5.0700 | 5.0700 | 9,784,600 |
| 27 July 2021 | 5.1500 | 5.1500 | 4.8800 | 4.9600 | 4.9600 | 14,332,100 |
| 26 July 2021 | 4.9000 | 5.1900 | 4.9000 | 5.1800 | 5.1800 | 11,838,200 |
| 23 July 2021 | 4.8300 | 4.8600 | 4.6700 | 4.8600 | 4.8600 | 11,722,100 |
| 22 July 2021 | 4.9900 | 5.0000 | 4.7200 | 4.8200 | 4.8200 | 11,765,900 |
| 21 July 2021 | 4.8500 | 4.9900 | 4.8000 | 4.9300 | 4.9300 | 12,202,300 |
| 20 July 2021 | 4.6300 | 4.8200 | 4.5900 | 4.7300 | 4.7300 | 11,681,000 |
| 19 July 2021 | 4.6500 | 4.7800 | 4.4900 | 4.5900 | 4.5900 | 15,075,000 |
| 16 July 2021 | 5.1200 | 5.1200 | 4.7900 | 4.8100 | 4.8100 | 11,690,200 |
| 15 July 2021 | 5.1000 | 5.1900 | 4.9500 | 5.0300 | 5.0300 | 10,100,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
