Singapore markets open in 38 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.93+0.26 (+3.90%)
At close: 04:00PM EDT
6.93 0.00 (0.00%)
After hours: 07:39PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20246.726.976.706.936.9313,550,255
21 Jun 20246.776.816.656.676.6736,424,700
20 Jun 20246.716.826.706.776.7716,628,300
18 Jun 20246.876.906.756.756.7515,920,300
17 Jun 20246.937.016.836.876.8713,813,300
14 Jun 20246.957.026.926.956.9513,431,500
13 Jun 20247.107.146.967.037.039,274,700
12 Jun 20247.317.357.117.137.1310,231,600
11 Jun 20247.327.377.257.257.2519,863,600
10 Jun 20247.237.367.227.357.357,535,800
07 Jun 20247.157.267.147.237.237,879,400
06 Jun 20247.297.337.207.237.236,534,100
05 Jun 20247.247.327.207.287.2810,948,700
04 Jun 20247.447.457.187.237.2319,830,100
03 Jun 20247.617.637.397.517.5115,349,400
31 May 20247.457.577.427.537.5316,020,200
30 May 20247.367.527.367.397.3915,222,200
29 May 20247.387.417.287.367.3612,594,300
28 May 20247.427.517.407.447.4410,065,000
24 May 20247.387.397.307.397.397,480,400
23 May 20247.457.507.287.317.3110,069,900
22 May 20247.397.407.277.367.3612,969,800
21 May 20247.507.607.447.457.4511,995,500
20 May 20247.527.677.507.557.5510,397,200
17 May 20247.567.607.507.537.538,417,100
16 May 20247.617.677.527.527.5211,342,000
15 May 20247.527.617.417.607.6016,763,700
14 May 20247.287.517.267.497.4914,029,900
13 May 20247.207.327.197.277.278,753,300
10 May 20247.357.377.157.177.179,724,500
09 May 20247.307.377.267.317.319,010,400
08 May 20247.327.337.257.267.2612,565,000
07 May 20247.317.497.317.387.3813,565,500
06 May 20247.157.407.157.347.3416,244,700
03 May 20247.097.237.027.087.0822,590,600
02 May 20247.307.327.137.227.2220,827,600
01 May 20247.467.497.077.227.2224,286,600
30 Apr 20247.757.807.487.497.4917,504,000
29 Apr 20247.707.797.687.757.7510,367,400
26 Apr 20247.637.737.587.717.7110,856,900
25 Apr 20247.597.667.527.657.6515,223,800
24 Apr 20247.377.607.357.597.5913,842,500
23 Apr 20247.367.437.287.397.3912,218,800
22 Apr 20247.267.477.247.407.4010,113,600
19 Apr 20247.237.397.207.297.298,313,100
18 Apr 20247.307.367.267.287.287,950,700
17 Apr 20247.257.397.247.277.276,940,000
16 Apr 20247.257.337.127.277.2711,218,700
15 Apr 20247.427.497.277.307.3014,246,500
12 Apr 20247.457.617.407.427.4212,513,500
11 Apr 20247.487.557.317.397.3913,025,100
10 Apr 20247.467.587.447.527.5214,485,500
09 Apr 20247.577.587.437.537.5311,762,100
08 Apr 20247.567.587.517.547.5410,663,200
05 Apr 20247.527.547.367.517.5118,054,700
04 Apr 20247.647.697.507.527.5216,263,600
03 Apr 20247.577.637.547.637.6316,142,200
02 Apr 20247.587.627.507.557.5511,589,900
01 Apr 20247.637.687.557.617.6112,397,100
28 Mar 20247.577.607.497.587.5813,200,000
27 Mar 20247.307.517.267.517.5114,849,000
26 Mar 20247.397.427.317.337.3315,293,700
25 Mar 20247.287.397.267.367.3612,332,700
22 Mar 20247.297.307.217.287.2810,072,800
21 Mar 20247.307.367.287.297.2912,311,700
20 Mar 20247.127.367.097.327.3217,494,200
19 Mar 20246.997.186.997.167.1611,655,100
18 Mar 20247.087.116.997.047.0414,552,100
15 Mar 20247.097.167.017.057.0521,227,200
14 Mar 20247.157.187.017.097.0914,566,200
13 Mar 20247.067.197.037.147.1415,847,700
12 Mar 20247.057.106.997.057.0511,750,000
11 Mar 20246.917.026.877.017.0112,750,600
08 Mar 20246.967.026.916.946.948,457,500
07 Mar 20246.956.996.906.946.947,263,600
06 Mar 20247.047.056.936.946.949,984,600
05 Mar 20246.937.086.907.007.0016,987,900
04 Mar 20247.107.116.966.966.9631,542,300
01 Mar 20246.997.056.936.986.9814,404,700
29 Feb 20246.907.006.886.976.9714,835,000
28 Feb 20246.896.966.826.916.9113,870,200
27 Feb 20246.966.986.846.866.8619,502,900
26 Feb 20247.007.006.896.946.9413,126,500
23 Feb 20246.886.936.796.916.9111,950,400
22 Feb 20247.007.076.937.027.0215,841,100
21 Feb 20246.717.136.697.107.1027,203,800
20 Feb 20246.626.716.566.616.6114,061,200
16 Feb 20246.586.706.516.676.6712,786,900
15 Feb 20246.406.656.406.606.6017,126,100
14 Feb 20246.416.476.276.346.3418,945,200
13 Feb 20246.456.496.366.406.4012,387,100
12 Feb 20246.436.586.436.536.5311,358,000
09 Feb 20246.446.486.396.436.4310,573,800
08 Feb 20246.356.506.326.486.4813,035,400
07 Feb 20246.466.506.336.406.4012,703,200
06 Feb 20246.366.476.336.396.3911,538,500
05 Feb 20246.406.426.306.356.3514,474,700
02 Feb 20246.466.546.416.456.4513,607,700
01 Feb 20246.486.556.406.446.4417,885,000
31 Jan 20246.596.666.456.456.4512,664,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...