Australia markets closed

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5700+0.0800 (+1.78%)
At close: 04:00PM EST
4.5700 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.60004.67004.41004.57004.570020,664,600
02 Dec 20214.20004.51004.19004.49004.490020,909,200
01 Dec 20214.61004.65004.25004.25004.250024,061,400
30 Nov 20214.70004.78004.39004.48004.480032,971,700
29 Nov 20214.92004.96004.73004.80004.800021,871,100
26 Nov 20214.74004.97004.72004.96004.960015,256,100
24 Nov 20214.91005.03004.87004.97004.970010,796,200
23 Nov 20214.98005.12004.90004.94004.940018,546,900
22 Nov 20214.78005.01004.78004.87004.870021,899,000
19 Nov 20215.00005.03004.75004.81004.810027,213,900
18 Nov 20215.24005.31004.95005.16005.160019,641,500
17 Nov 20215.18005.40005.15005.21005.210028,618,700
16 Nov 20215.37005.42005.18005.27005.270019,134,800
15 Nov 20215.28005.42005.16005.34005.340018,243,200
12 Nov 20215.14005.34005.14005.21005.210017,749,300
11 Nov 20214.89005.37004.84005.26005.260031,841,900
10 Nov 20214.83004.96004.70004.82004.820021,424,300
09 Nov 20215.02005.12004.75004.88004.880020,405,600
08 Nov 20215.00005.10004.94005.09005.090017,050,300
05 Nov 20214.98005.10004.89004.97004.970017,435,800
04 Nov 20215.05005.28004.83004.89004.890025,807,100
03 Nov 20214.97005.15004.94005.06005.060016,814,900
02 Nov 20215.02005.13004.95005.05005.050014,273,300
01 Nov 20214.95005.14004.91005.02005.020016,372,100
29 Oct 20215.09005.18004.88004.88004.880016,348,400
28 Oct 20215.08005.22005.01005.16005.160016,279,200
27 Oct 20215.21005.41005.07005.10005.100022,722,000
26 Oct 20215.28005.38005.23005.27005.270011,921,900
25 Oct 20215.10005.39005.09005.38005.380020,466,700
22 Oct 20214.96005.09004.89005.01005.010017,828,500
21 Oct 20215.19005.21004.89004.94004.940021,345,700
20 Oct 20214.89005.20004.85005.19005.190013,895,200
19 Oct 20214.87005.05004.84004.97004.970012,645,400
18 Oct 20215.18005.30004.85004.86004.860025,544,300
15 Oct 20215.25005.27005.10005.11005.110012,073,000
14 Oct 20215.22005.30005.11005.17005.170018,005,700
13 Oct 20214.95005.14004.86005.12005.120015,583,100
12 Oct 20215.02005.07004.89004.98004.980015,446,600
11 Oct 20215.13005.31005.04005.06005.060015,684,500
08 Oct 20215.27005.39005.08005.12005.120021,269,400
07 Oct 20215.09005.26005.06005.23005.230016,671,100
06 Oct 20215.45005.49005.06005.06005.060028,885,100
05 Oct 20215.58005.76005.48005.59005.590025,691,400
04 Oct 20215.62005.73005.47005.52005.520028,438,900
01 Oct 20215.50005.63005.41005.54005.540023,293,600
30 Sept 20215.72005.78005.50005.54005.540028,092,000
29 Sept 20215.71005.81005.44005.74005.740037,220,000
28 Sept 20215.93005.96005.69005.80005.800030,798,100
27 Sept 20215.02005.96005.01005.88005.880044,190,300
24 Sept 20214.80004.96004.79004.82004.820014,979,800
23 Sept 20214.75004.97004.68004.87004.870015,953,200
22 Sept 20214.78004.84004.66004.67004.670014,204,500
21 Sept 20214.90004.94004.57004.69004.690012,956,000
20 Sept 20214.84004.94004.73004.85004.850012,974,200
17 Sept 20215.14005.16004.94004.97004.970020,345,100
16 Sept 20215.27005.32005.06005.10005.100013,610,400
15 Sept 20215.20005.48005.15005.38005.380033,429,200
14 Sept 20215.26005.34005.06005.16005.160015,214,600
13 Sept 20215.14005.29005.12005.22005.220018,570,800
10 Sept 20215.25005.27005.01005.02005.020014,332,300
09 Sept 20215.13005.30005.07005.19005.190015,141,800
08 Sept 20215.18005.42005.17005.20005.200019,415,200
07 Sept 20215.05005.22005.00005.06005.060015,571,300
03 Sept 20214.90005.12004.84005.07005.070014,387,000
02 Sept 20214.78004.98004.76004.89004.890014,562,100
01 Sept 20214.53004.70004.43004.70004.700014,059,000
31 Aug 20214.47004.61004.45004.55004.55009,065,400
30 Aug 20214.53004.60004.40004.50004.500010,816,300
27 Aug 20214.29004.64004.29004.56004.560015,000,200
26 Aug 20214.20004.28004.12004.21004.21009,713,700
25 Aug 20214.12004.32004.05004.22004.22007,775,600
24 Aug 20214.10004.15004.05004.12004.12008,141,800
23 Aug 20214.10004.15004.02004.06004.06008,718,300
20 Aug 20213.96004.05003.92003.98003.980010,829,400
19 Aug 20214.00004.09003.90003.97003.970014,515,300
18 Aug 20214.23004.32004.09004.10004.100010,636,300
17 Aug 20214.18004.33004.17004.23004.23007,398,200
16 Aug 20214.33004.34004.14004.23004.230010,837,500
13 Aug 20214.67004.68004.36004.36004.36008,883,800
12 Aug 20214.80004.89004.62004.68004.68007,591,100
11 Aug 20214.81004.83004.64004.82004.82007,649,800
10 Aug 20214.76004.89004.72004.87004.87008,015,800
09 Aug 20214.70004.81004.66004.76004.76009,092,200
06 Aug 20214.78004.86004.74004.79004.790011,785,200
05 Aug 20214.78004.92004.73004.74004.740013,634,500
04 Aug 20214.66004.91004.62004.75004.750012,862,700
03 Aug 20214.57004.82004.47004.76004.760016,769,400
02 Aug 20214.70004.85004.57004.60004.600012,705,200
30 July 20214.67004.81004.56004.71004.710016,920,500
29 July 20215.05005.07004.69004.90004.900024,434,200
28 July 20215.04005.15004.91005.07005.07009,784,600
27 July 20215.15005.15004.88004.96004.960014,332,100
26 July 20214.90005.19004.90005.18005.180011,838,200
23 July 20214.83004.86004.67004.86004.860011,722,100
22 July 20214.99005.00004.72004.82004.820011,765,900
21 July 20214.85004.99004.80004.93004.930012,202,300
20 July 20214.63004.82004.59004.73004.730011,681,000
19 July 20214.65004.78004.49004.59004.590015,075,000
16 July 20215.12005.12004.79004.81004.810011,690,200
15 July 20215.10005.19004.95005.03005.030010,100,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...