Southwestern Energy Historical Data

SWN Page 16
Download
Date Close Price change Market cap Trading volume
Aug 29, 2020 $ 2.83
+0.03%
$ 2.8 million $ 14
Aug 28, 2020 $ 2.83
-1.83%
$ 2.8 million $ 14
Aug 27, 2020 $ 2.88
+2.90%
$ 2.86 million $ 236
Aug 26, 2020 $ 2.8
-4.48%
$ 2.77 million $ 381
Aug 25, 2020 $ 2.93
+1.41%
$ 2.9 million $ 381
Aug 24, 2020 $ 2.89
+6.96%
$ 2.86 million $ 295
Aug 21, 2020 $ 2.65
+0.13%
$ 2.63 million $ 265
Aug 20, 2020 $ 2.65
-6.08%
$ 2.63 million $ 291
Aug 19, 2020 $ 2.82
-1.03%
$ 2.8 million $ 85
Aug 18, 2020 $ 2.85
-3.66%
$ 2.82 million $ 593
Aug 17, 2020 $ 2.96
-4.18%
$ 2.93 million $ 41
Aug 16, 2020 $ 3.09
-0.10%
$ 3.06 million $ 392
Aug 15, 2020 $ 3.09
+0.09%
$ 3.06 million $ 393
Aug 14, 2020 $ 3.09
+6.65%
$ 3.06 million $ 392
Aug 13, 2020 $ 2.9
-3.99%
$ 2.87 million $ 43
Aug 12, 2020 $ 3.02
-0.38%
$ 2.99 million $ 30
Aug 11, 2020 $ 3.03
-2.56%
$ 3 million $ 6
Aug 10, 2020 $ 3.11
+2.27%
$ 3.08 million $ 9
Aug 9, 2020 $ 3.04
+0.00%
$ 3.01 million $ 3
Aug 8, 2020 $ 3.04
-0.08%
$ 3.01 million $ 3
Aug 7, 2020 $ 3.04
+5.48%
$ 3.01 million $ 3
Aug 6, 2020 $ 2.88
-1.56%
$ 2.86 million $ 89
Aug 5, 2020 $ 2.93
+0.61%
$ 2.9 million $ 562
Aug 4, 2020 $ 2.91
+7.82%
$ 2.88 million $ 35
Aug 3, 2020 $ 2.7
+12.85%
$ 2.68 million $ 27
Aug 2, 2020 $ 2.39
-0.03%
$ 2.37 million $ 14
Aug 1, 2020 $ 2.39
+0.08%
$ 2.37 million $ 14
Jul 31, 2020 $ 2.39
-3.23%
$ 2.37 million $ 14
Jul 30, 2020 $ 2.47
-5.07%
$ 2.45 million $ 5
Jul 29, 2020 $ 2.6
+4.51%
$ 2.58 million $ 13
Jul 28, 2020 $ 2.49
+2.46%
$ 2.47 million $ 2
Jul 27, 2020 $ 2.43
-7.29%
$ 2.41 million $ 2
Jul 26, 2020 $ 2.62
+0.06%
$ 2.6 million $ 5
Jul 25, 2020 $ 2.62
-0.02%
$ 2.6 million $ 5
Jul 24, 2020 $ 2.62
+2.72%
$ 2.6 million $ 5
Jul 23, 2020 $ 2.55
+3.62%
$ 2.53 million $ 3
Jul 22, 2020 $ 2.46
-8.25%
$ 2.44 million $ 2
Jul 21, 2020 $ 2.68
+2.35%
$ 2.66 million $ 228
Jul 20, 2020 $ 2.62
+0.04%
$ 2.6 million $ 223
Jul 19, 2020 $ 2.62
-0.07%
$ 2.6 million $ 13
Jul 18, 2020 $ 2.62
-0.01%
$ 2.6 million $ 13
Jul 17, 2020 $ 2.62
+0.42%
$ 2.6 million $ 13
Jul 16, 2020 $ 2.64
-0.72%
$ 2.62 million $ 5
Jul 15, 2020 $ 2.66
+1.16%
$ 2.64 million $ 5
Jul 10, 2020 $ 2.61
+0.34%
$ 2.59 million $ 3
Jul 9, 2020 $ 2.6
-2.22%
$ 2.58 million $ 226
Jul 8, 2020 $ 2.66
-4.40%
$ 2.64 million $ 96
Jul 7, 2020 $ 2.78
+0.48%
$ 2.76 million $ 22
Jul 6, 2020 $ 2.77
-1.79%
$ 2.74 million $ 1,644
Jul 2, 2020 $ 2.59
+3.90%
$ 2.57 million $ 754