Australia Markets close in 1 hr 42 mins

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.09+0.17 (+2.46%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20227.577.867.467.647.6430,323,700
23 May 20227.107.727.097.687.6830,819,800
20 May 20227.037.116.837.097.0928,722,200
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 20226.586.776.476.586.5825,438,000
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 20227.527.607.177.307.3025,705,600
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 20227.527.927.427.507.5037,612,100
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
07 Feb 20224.594.674.454.584.5817,026,800
04 Feb 20224.554.824.554.674.6723,157,300
03 Feb 20224.634.744.534.554.5520,295,700
02 Feb 20224.684.824.564.774.7725,829,600
01 Feb 20224.324.694.314.604.6018,094,300
31 Jan 20224.314.494.224.404.4016,299,700
28 Jan 20224.254.384.144.314.3121,745,400
27 Jan 20224.254.273.934.164.1626,714,800
26 Jan 20224.254.394.104.184.1821,809,300
25 Jan 20224.084.203.964.164.1619,236,900
24 Jan 20223.934.173.814.164.1620,628,500
21 Jan 20224.184.253.994.034.0327,366,300
20 Jan 20224.524.624.234.244.2422,128,800
19 Jan 20224.664.714.524.574.5714,187,200
18 Jan 20224.975.014.624.654.6515,989,800
14 Jan 20224.704.934.704.934.9312,925,000
13 Jan 20224.955.034.784.804.8017,974,600
12 Jan 20224.855.124.805.045.0432,581,600
11 Jan 20224.624.844.554.754.7520,764,200
10 Jan 20224.404.614.374.614.6117,217,200
07 Jan 20224.494.544.424.454.4514,116,600
06 Jan 20224.544.584.394.444.4417,313,500
05 Jan 20224.884.904.454.464.4623,646,100
04 Jan 20224.724.884.684.814.8116,931,300
03 Jan 20224.644.794.614.694.6915,541,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...