Southwestern Energy Historical Data

SWN
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 6.22
+4.01%
$ -- $ 30
Jul 10 $ 5.97
+0.50%
$ -- $ 1,276
Jul 3 $ 5.88
-3.13%
$ -- $ 294
Jun 26 $ 6.03
+7.11%
$ -- $ 59
Jun 19 $ 5.5
-1.08%
$ -- $ 16
Jun 12 $ 5.54
+1.65%
$ -- $ 11
Jun 5 $ 5.12
+3.23%
$ -- $ 5
May 29 $ 4.96
+2.69%
$ 9.91 billion $ 25
May 22 $ 5
-6.71%
$ -- $ 47
May 15 $ 5.37
+4.28%
$ 10.73 billion $ 53
Apr 24 $ 5.02
-2.15%
$ -- $ 200
Apr 17 $ 5.04
-2.89%
$ -- $ 81
Apr 10 $ 5.18
-1.90%
$ -- $ 395
Apr 3 $ 5.02
+0.00%
$ -- $ 51
Mar 27 $ 4.92
+5.59%
$ -- $ 34
Mar 20 $ 5
+0.60%
$ -- $ 40
Mar 6 $ 4.99
-1.97%
$ -- $ 150
Feb 27 $ 5.29
-4.85%
$ -- $ 22
Feb 20 $ 5.57
+11.86%
$ 11.13 billion $ 582
Feb 13 $ 4.97
-8.63%
$ 9.95 billion $ 377
Feb 6 $ 5.45
+2.45%
$ 10.89 billion $ 177
Jan 30 $ 5.32
-1.48%
$ 10.63 billion $ 21
Jan 23 $ 5.67
-2.41%
$ -- $ 62
Jan 16 $ 5.83
-2.35%
$ -- $ 64
Jan 9 $ 5.96
+6.52%
$ 11.93 billion $ 106
Jan 2 $ 5.6
-0.44%
$ 11.2 billion $ 22
Dec 26 $ 5.79
-5.24%
$ -- $ 24
Dec 19 $ 6.11
-0.33%
$ 12.21 billion $ 61
Dec 12 $ 6.19
+5.54%
$ -- $ 248
Dec 5 $ 5.87
-9.56%
$ 11.73 billion $ 222
Nov 28 $ 6.48
-5.67%
$ 12.97 billion $ 411
Nov 21 $ 7.25
+1.97%
$ -- $ 14
Nov 7 $ 7.01
-3.45%
$ -- $ 458
Oct 31 $ 6.96
-0.57%
$ -- $ 125
Oct 24 $ 6.57
+5.46%
$ -- $ 268
Oct 17 $ 6.22
-4.45%
$ 12.45 billion $ 645
Oct 10 $ 6.52
-4.26%
$ 13.03 billion $ 247
Oct 3 $ 6.89
+6.65%
$ -- $ 217
Sep 12 $ 7.83
-3.75%
$ -- $ 16
Aug 22 $ 7.51
+0.94%
$ 15.01 billion $ 8
Aug 15 $ 7.44
-0.93%
$ 14.87 billion $ 436
Aug 8 $ 7.51
+9.80%
$ 15.01 billion $ 1,519
Aug 1 $ 6.83
+6.22%
$ 13.67 billion $ 1,067
Jul 25 $ 7.27
+10.83%
$ 14.53 billion $ 29
Jul 18 $ 6.55
+2.34%
$ 13.11 billion $ 407
Jul 11 $ 5.92
+1.72%
$ 11.83 billion $ 35
Jul 4 $ 6.11
-3.63%
$ 12.21 billion $ 408
Jun 27 $ 6.33
-12.07%
$ 12.67 billion $ 451
Jun 20 $ 6.75
+0.45%
$ 13.49 billion $ 27
Jun 13 $ 6.71
+1.97%
$ 13.43 billion $ 20
Download