Southwestern Energy Historical Data

SWN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 5.96
+0.00%
$ 11.93 billion $ 18
Jan 13, 2023 $ 5.96
-0.67%
$ 11.93 billion $ 18
Jan 12, 2023 $ 6.01
+4.53%
$ 12.01 billion $ 6
Jan 11, 2023 $ 5.75
+1.77%
$ 11.49 billion $ 40
Jan 9, 2023 $ 5.82
+3.84%
$ -- $ 6
Jan 8, 2023 $ 5.6
+0.00%
$ 11.2 billion $ 6
Jan 7, 2023 $ 5.6
+0.00%
$ 11.2 billion $ 6
Jan 6, 2023 $ 5.6
+2.47%
$ 11.2 billion $ 6
Jan 5, 2023 $ 5.46
-2.84%
$ 10.93 billion $ 5
Dec 30, 2022 $ 5.79
-1.36%
$ 11.57 billion $ 6
Dec 29, 2022 $ 5.87
+0.51%
$ 11.73 billion $ 6
Dec 27, 2022 $ 6.09
-0.16%
$ -- $ 6
Dec 26, 2022 $ 6.11
+0.00%
$ 12.21 billion $ 6
Dec 25, 2022 $ 6.11
+0.00%
$ 12.21 billion $ 6
Dec 24, 2022 $ 6.11
+0.00%
$ 12.21 billion $ 6
Dec 23, 2022 $ 6.11
+3.74%
$ 12.21 billion $ 6
Dec 22, 2022 $ 5.88
-4.54%
$ 11.77 billion $ 6
Dec 21, 2022 $ 6.17
+0.65%
$ 12.33 billion $ 37
Dec 16, 2022 $ 6.19
-2.60%
$ -- $ 31
Dec 15, 2022 $ 6.36
+2.91%
$ 12.71 billion $ 32
Dec 14, 2022 $ 6.19
-0.32%
$ -- $ 62
Dec 13, 2022 $ 6.21
+0.89%
$ 12.41 billion $ 62
Dec 12, 2022 $ 6.15
+4.86%
$ 12.3 billion $ 62
Dec 11, 2022 $ 5.87
+0.00%
$ 11.73 billion $ 12
Dec 10, 2022 $ 5.87
+0.00%
$ 11.73 billion $ 12
Dec 9, 2022 $ 5.87
+0.69%
$ 11.73 billion $ 12
Dec 8, 2022 $ 5.83
-3.64%
$ 11.65 billion $ 29
Dec 7, 2022 $ 6.04
+0.50%
$ 12.09 billion $ 12
Dec 6, 2022 $ 6.02
-1.15%
$ 12.03 billion $ 78
Dec 5, 2022 $ 6.08
-6.17%
$ 12.17 billion $ 79
Dec 4, 2022 $ 6.48
+0.00%
$ 12.97 billion $ 84
Dec 3, 2022 $ 6.48
+0.00%
$ 12.97 billion $ 84
Dec 2, 2022 $ 6.48
-2.26%
$ 12.97 billion $ 84
Dec 1, 2022 $ 6.76
-0.15%
$ 13.51 billion $ 34
Nov 30, 2022 $ 6.94
+0.58%
$ 13.87 billion $ 42
Nov 29, 2022 $ 6.89
+0.29%
$ 13.79 billion $ 83
Nov 23, 2022 $ 7.25
+0.98%
$ 14.49 billion $ 7
Nov 22, 2022 $ 7.18
+0.99%
$ 14.35 billion $ 7
Nov 8, 2022 $ 7.01
-4.11%
$ -- $ 224
Nov 7, 2022 $ 7.3
+0.69%
$ 14.61 billion $ 234
Nov 1, 2022 $ 6.96
+0.43%
$ -- $ 63
Oct 31, 2022 $ 6.94
-1.00%
$ 13.87 billion $ 62
Oct 28, 2022 $ 6.57
-0.30%
$ 13.13 billion $ 59
Oct 27, 2022 $ 6.58
-0.60%
$ 13.17 billion $ 59
Oct 26, 2022 $ 6.63
-1.78%
$ 13.25 billion $ 27
Oct 24, 2022 $ 6.18
-0.80%
$ -- $ 124
Oct 23, 2022 $ 6.22
+0.00%
$ 12.45 billion $ 125
Oct 22, 2022 $ 6.22
+0.00%
$ 12.45 billion $ 125
Oct 21, 2022 $ 6.22
-5.40%
$ 12.45 billion $ 125
Oct 20, 2022 $ 6.58
-5.12%
$ 13.16 billion $ 211