Southwestern Energy Historical Data

SWN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 2023 $ 5.02
-2.15%
$ 10.03 billion $ 5
Apr 5, 2023 $ 5.13
+0.49%
$ 10.25 billion $ 5
Apr 4, 2023 $ 5.1
+1.69%
$ 10.2 billion $ 41
Mar 29, 2023 $ 4.92
+0.61%
$ -- $ 5
Mar 28, 2023 $ 4.88
+0.83%
$ 9.77 billion $ 5
Mar 27, 2023 $ 4.84
+4.08%
$ 9.69 billion $ 24
Mar 22, 2023 $ 5
-0.60%
$ -- $ 20
Mar 21, 2023 $ 5.03
+1.21%
$ 10.05 billion $ 20
Mar 10, 2023 $ 4.99
-1.19%
$ 9.97 billion $ 75
Mar 9, 2023 $ 5.04
-0.79%
$ 10.09 billion $ 76
Mar 2, 2023 $ 5.29
-1.67%
$ 10.59 billion $ 5
Mar 1, 2023 $ 5.38
+0.56%
$ 10.77 billion $ 5
Feb 28, 2023 $ 5.41
-1.10%
$ -- $ 5
Feb 27, 2023 $ 5.46
-1.80%
$ 10.93 billion $ 5
Feb 26, 2023 $ 5.57
+0.00%
$ 11.13 billion $ 128
Feb 25, 2023 $ 5.57
+0.00%
$ 11.13 billion $ 128
Feb 24, 2023 $ 5.57
+7.95%
$ 11.13 billion $ 128
Feb 23, 2023 $ 5.15
+0.98%
$ 10.31 billion $ 5
Feb 22, 2023 $ 5.08
+5.07%
$ 10.15 billion $ 36
Feb 21, 2023 $ 4.83
-2.91%
$ 9.66 billion $ 53
Feb 20, 2023 $ 4.97
+0.00%
$ 9.95 billion $ 104
Feb 19, 2023 $ 4.97
+0.00%
$ 9.95 billion $ 104
Feb 18, 2023 $ 4.97
+0.00%
$ 9.95 billion $ 104
Feb 17, 2023 $ 4.97
-5.33%
$ 9.95 billion $ 104
Feb 16, 2023 $ 5.26
+0.67%
$ 10.51 billion $ 5
Feb 15, 2023 $ 5.22
-1.51%
$ 10.44 billion $ 5
Feb 14, 2023 $ 5.3
+0.09%
$ 10.6 billion $ 5
Feb 13, 2023 $ 5.29
-2.75%
$ 10.59 billion $ 48
Feb 12, 2023 $ 5.45
+0.00%
$ 10.89 billion $ 5
Feb 11, 2023 $ 5.45
+0.00%
$ 10.89 billion $ 5
Feb 10, 2023 $ 5.45
+3.62%
$ 10.89 billion $ 5
Feb 9, 2023 $ 5.25
+3.14%
$ 10.51 billion $ 100
Feb 8, 2023 $ 5.09
-2.67%
$ 10.19 billion $ 36
Feb 7, 2023 $ 5.23
+2.75%
$ 10.47 billion $ 5
Feb 6, 2023 $ 5.1
-4.14%
$ 10.19 billion $ 20
Feb 5, 2023 $ 5.32
+0.00%
$ 10.63 billion $ 5
Feb 4, 2023 $ 5.32
+0.00%
$ 10.63 billion $ 5
Feb 3, 2023 $ 5.32
-0.37%
$ 10.63 billion $ 5
Feb 2, 2023 $ 5.33
-1.11%
$ 10.67 billion $ 5
Jan 27, 2023 $ 5.67
+1.89%
$ -- $ 11
Jan 26, 2023 $ 5.56
+0.45%
$ 11.12 billion $ 17
Jan 25, 2023 $ 5.54
-1.95%
$ 11.07 billion $ 22
Jan 24, 2023 $ 5.64
-4.40%
$ 11.29 billion $ 6
Jan 23, 2023 $ 5.91
+1.72%
$ 11.81 billion $ 6
Jan 20, 2023 $ 5.83
+1.75%
$ 11.65 billion $ 6
Jan 19, 2023 $ 5.72
+0.17%
$ 11.45 billion $ 11
Jan 18, 2023 $ 5.71
-4.99%
$ 11.43 billion $ 23
Jan 17, 2023 $ 6.02
+0.84%
$ 12.03 billion $ 6
Jan 16, 2023 $ 5.96
+0.00%
$ 11.93 billion $ 18
Jan 15, 2023 $ 5.96
+0.00%
$ 11.93 billion $ 18