Southwestern Energy Historical Data

SWN Page 10
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $ 4.73
+0.00%
$ 9.46 billion $ 190
Aug 7, 2021 $ 4.73
+0.00%
$ 9.46 billion $ 190
Aug 6, 2021 $ 4.73
-0.63%
$ 9.46 billion $ 190
Aug 4, 2021 $ 4.7
+0.26%
$ 9.39 billion $ 56
Aug 3, 2021 $ 4.69
+3.21%
$ 9.37 billion $ 56
Aug 2, 2021 $ 4.54
-2.73%
$ 9.08 billion $ 371
Aug 1, 2021 $ 4.67
+0.11%
$ 9.34 billion $ 242
Jul 30, 2021 $ 4.68
-3.43%
$ 9.36 billion $ 243
Jul 29, 2021 $ 4.85
+2.93%
$ 9.7 billion $ 581
Jul 28, 2021 $ 5.17
+4.46%
$ 10.34 billion $ 10
Jul 27, 2021 $ 4.94
-3.52%
$ 9.88 billion $ 270
Jul 26, 2021 $ 5.12
+6.67%
$ 10.24 billion $ 10
Jul 25, 2021 $ 4.8
+0.07%
$ 9.59 billion $ 197
Jul 24, 2021 $ 4.79
-0.09%
$ 4.75 million $ 197
Jul 23, 2021 $ 4.79
+0.36%
$ 4.75 million $ 197
Jul 22, 2021 $ 4.78
-1.56%
$ 4.73 million $ 416
Jul 21, 2021 $ 4.85
+3.45%
$ 4.81 million $ 122
Jul 20, 2021 $ 4.69
+3.31%
$ 4.65 million $ 936
Jul 19, 2021 $ 4.54
-2.76%
$ 4.5 million $ 95
Jul 16, 2021 $ 4.73
-4.96%
$ 4.69 million $ 498
Jul 15, 2021 $ 4.97
-2.14%
$ 4.93 million $ 5
Jul 14, 2021 $ 5.08
-5.36%
$ 5.03 million $ 102
Jul 13, 2021 $ 5.36
-0.24%
$ 5.31 million $ 5
Jul 9, 2021 $ 5.36
+1.87%
$ 5.32 million $ 11
Jul 8, 2021 $ 5.26
+3.83%
$ 5.22 million $ 47
Jul 7, 2021 $ 5.07
-3.31%
$ 5.03 million $ 10
Jul 6, 2021 $ 5.24
-2.99%
$ 5.19 million $ 63
Jul 2, 2021 $ 5.62
+1.14%
$ 5.57 million $ 107
Jul 1, 2021 $ 5.56
-0.34%
$ 5.51 million $ 106
Jun 30, 2021 $ 5.58
+3.38%
$ 5.53 million $ 84
Jun 29, 2021 $ 5.4
+1.50%
$ 5.35 million $ 1,476
Jun 28, 2021 $ 5.31
-4.90%
$ 5.27 million $ 11
Jun 27, 2021 $ 5.59
-0.42%
$ 5.54 million $ 1,787
Jun 26, 2021 $ 5.6
+0.35%
$ 5.55 million $ 1,792
Jun 25, 2021 $ 5.58
+1.00%
$ 5.53 million $ 1,786
Jun 24, 2021 $ 5.53
+3.66%
$ 5.48 million $ 6
Jun 23, 2021 $ 5.33
+0.54%
$ 5.28 million $ 304
Jun 22, 2021 $ 5.13
-0.92%
$ 5.09 million $ 5
Jun 21, 2021 $ 5.17
+3.93%
$ 5.13 million $ 10
Jun 20, 2021 $ 4.98
+0.08%
$ 4.93 million $ 5
Jun 19, 2021 $ 4.98
-0.16%
$ 4.93 million $ 5
Jun 18, 2021 $ 4.98
-0.43%
$ 4.94 million $ 5
Jun 17, 2021 $ 5
-7.98%
$ 4.96 million $ 14,983
Jun 16, 2021 $ 5.44
-0.63%
$ 5.39 million $ 5
Jun 15, 2021 $ 5.47
+1.44%
$ 5.42 million $ 16
Jun 14, 2021 $ 5.39
-4.45%
$ 5.34 million $ 2,185
Jun 13, 2021 $ 5.64
+0.23%
$ 5.59 million $ 57
Jun 12, 2021 $ 5.63
-0.12%
$ 5.58 million $ 56
Jun 11, 2021 $ 5.63
-1.52%
$ 5.58 million $ 57
Jun 9, 2021 $ 5.57
+1.75%
$ 5.52 million $ 11