Southwestern Energy Historical Data

SWN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 7 $ 5.64
+5.22%
$ 5.59 million $ 8,058
May 31 $ 5.36
-4.88%
$ 5.31 million $ 191
May 24 $ 5.12
-4.34%
$ 5.07 million $ 391
May 17 $ 5.35
+7.04%
$ 5.3 million $ 1,624
May 10 $ 5
+8.40%
$ 4.95 million $ 1,101
May 3 $ 4.61
+9.12%
$ 4.57 million $ 2,720
Apr 26 $ 4.23
+9.20%
$ 4.19 million $ 1,208
Apr 19 $ 3.87
-5.59%
$ 3.83 million $ 831
Apr 12 $ 4.1
+0.49%
$ 4.06 million $ 647
Apr 5 $ 4.08
-14.52%
$ 4.04 million $ 6,610
Mar 29 $ 4.77
+0.87%
$ 4.73 million $ 5,133
Mar 22 $ 4.73
+5.50%
$ 4.69 million $ 2,473
Mar 15 $ 4.48
+2.49%
$ 4.44 million $ 3,175
Mar 8 $ 4.38
+10.37%
$ 4.34 million $ 1,361
Mar 1 $ 4.14
+3.33%
$ 4.1 million $ 34
Feb 22 $ 4.01
-4.75%
$ 3.97 million $ 1,966
Feb 15 $ 4.21
-2.48%
$ 4.17 million $ 330
Feb 8 $ 4.31
+5.58%
$ 4.28 million $ 812
Feb 1 $ 4.08
+9.13%
$ 4.04 million $ 8,333
Jan 25 $ 3.74
+13.19%
$ 3.71 million $ 9,153
Jan 18 $ 3.36
-10.95%
$ 3.33 million $ 4,175
Jan 11 $ 3.91
+22.06%
$ 3.88 million $ 2,611
Jan 4 $ 3.12
+5.66%
$ 3.1 million $ 183
Dec 28 $ 2.96
-5.37%
$ 2.93 million $ 3,466
Dec 21 $ 3.34
+3.17%
$ 3.31 million $ 157
Dec 14 $ 2.99
-7.37%
$ 2.97 million $ 1,002
Dec 7 $ 3.23
+9.49%
$ -- $ 1,200
Nov 30 $ 2.95
-7.90%
$ 2.92 million $ 1,661
Nov 23 $ 3.2
+10.05%
$ 3.17 million $ 189
Nov 16 $ 2.91
-3.09%
$ -- $ 900
Nov 9 $ 3
+24.42%
$ 2.98 million $ 961
Nov 2 $ 2.55
-3.63%
$ 2.52 million $ 473
Oct 26 $ 2.64
-15.32%
$ 2.62 million $ 1,650
Oct 19 $ 3.12
+12.95%
$ 3.09 million $ 654
Oct 12 $ 2.76
-4.83%
$ 2.74 million $ 225
Oct 5 $ 2.9
+19.27%
$ 2.88 million $ 4,146
Sep 28 $ 2.34
-0.22%
$ 2.31 million $ 498
Sep 21 $ 2.47
+2.20%
$ 2.45 million $ 7
Sep 14 $ 2.42
+3.87%
$ 2.4 million $ 38
Sep 7 $ 2.33
-9.73%
$ 2.31 million $ 129
Aug 31 $ 2.58
-8.65%
$ 2.56 million $ 679
Aug 24 $ 2.83
+4.57%
$ 2.8 million $ 1,335
Aug 17 $ 2.65
-14.10%
$ 2.63 million $ 1,276
Aug 10 $ 3.09
+1.61%
$ 3.06 million $ 1,266
Aug 3 $ 3.04
+27.07%
$ 3.01 million $ 722
Jul 27 $ 2.39
-8.77%
$ 2.37 million $ 66
Jul 20 $ 2.62
+0.09%
$ 2.6 million $ 471
Jul 13 $ 2.62
-0.43%
$ 2.6 million $ 50
Jul 6 $ 2.61
-7.43%
$ 2.59 million $ 1,991
Jun 29 $ 2.59
+8.83%
$ 2.57 million $ 2,985