Southwestern Energy Historical Data

SWN Page 4
Download
Date Close Price change Market cap Trading volume
Oct 19, 2022 $ 6.94
+0.00%
$ 13.87 billion $ 42
Oct 17, 2022 $ 6.52
+0.00%
$ -- $ 20
Oct 16, 2022 $ 6.52
+0.00%
$ 13.03 billion $ 20
Oct 15, 2022 $ 6.52
+0.00%
$ 13.03 billion $ 20
Oct 14, 2022 $ 6.52
-5.65%
$ 13.03 billion $ 20
Oct 12, 2022 $ 6.68
-0.45%
$ -- $ 27
Oct 11, 2022 $ 6.71
-0.52%
$ 13.41 billion $ 27
Oct 10, 2022 $ 6.74
-0.96%
$ 13.48 billion $ 135
Oct 7, 2022 $ 6.89
-0.72%
$ 13.79 billion $ 28
Oct 6, 2022 $ 6.95
-4.07%
$ 13.89 billion $ 28
Oct 5, 2022 $ 7.24
+2.19%
$ 14.48 billion $ 7
Oct 4, 2022 $ 7.08
+8.33%
$ 14.17 billion $ 142
Oct 3, 2022 $ 6.54
+1.16%
$ 13.08 billion $ 13
Sep 15, 2022 $ 7.83
-2.61%
$ 15.66 billion $ 8
Sep 14, 2022 $ 8.04
-1.17%
$ 16.08 billion $ 8
Aug 22, 2022 $ 7.51
+0.94%
$ 15.01 billion $ 8
Aug 21, 2022 $ 7.44
+0.00%
$ 14.87 billion $ 7
Aug 20, 2022 $ 7.44
+0.00%
$ 14.87 billion $ 7
Aug 19, 2022 $ 7.44
-0.13%
$ 14.87 billion $ 7
Aug 17, 2022 $ 7.58
+0.87%
$ 15.15 billion $ 8
Aug 16, 2022 $ 7.51
+3.51%
$ 15.02 billion $ 8
Aug 15, 2022 $ 7.25
-3.33%
$ 14.51 billion $ 399
Aug 14, 2022 $ 7.51
+0.00%
$ 15.01 billion $ 405
Aug 13, 2022 $ 7.51
+0.00%
$ 15.01 billion $ 405
Aug 12, 2022 $ 7.51
+0.27%
$ 15.01 billion $ 405
Aug 11, 2022 $ 7.48
+7.85%
$ 14.97 billion $ 30
Aug 10, 2022 $ 6.94
+0.22%
$ 13.88 billion $ 7
Aug 8, 2022 $ 6.83
+0.00%
$ 13.67 billion $ 267
Aug 7, 2022 $ 6.83
+0.00%
$ 13.67 billion $ 267
Aug 6, 2022 $ 6.83
+0.00%
$ 13.67 billion $ 267
Aug 5, 2022 $ 6.83
+5.07%
$ 13.67 billion $ 267
Aug 4, 2022 $ 6.51
-2.69%
$ 13.01 billion $ 254
Aug 3, 2022 $ 6.69
+3.89%
$ 13.37 billion $ 13
Jul 27, 2022 $ 7.27
-0.41%
$ 14.53 billion $ 7
Jul 26, 2022 $ 7.29
+1.60%
$ 14.59 billion $ 15
Jul 25, 2022 $ 7.18
+9.53%
$ 14.36 billion $ 7
Jul 24, 2022 $ 6.55
+0.00%
$ 13.11 billion $ 131
Jul 23, 2022 $ 6.55
+0.00%
$ 13.11 billion $ 131
Jul 22, 2022 $ 6.55
-2.67%
$ 13.11 billion $ 131
Jul 21, 2022 $ 6.52
-3.77%
$ 13.03 billion $ 7
Jul 20, 2022 $ 6.77
+5.70%
$ 13.54 billion $ 7
Jul 13, 2022 $ 5.92
+1.37%
$ 11.83 billion $ 12
Jul 12, 2022 $ 5.83
+0.34%
$ 11.67 billion $ 23
Jul 7, 2022 $ 6.11
+4.09%
$ 12.21 billion $ 6
Jul 6, 2022 $ 5.87
-1.84%
$ 11.73 billion $ 6
Jul 5, 2022 $ 5.97
-5.68%
$ 11.95 billion $ 269
Jul 4, 2022 $ 6.33
+0.00%
$ 12.67 billion $ 127
Jul 3, 2022 $ 6.33
+0.00%
$ 12.67 billion $ 127
Jul 2, 2022 $ 6.33
+0.00%
$ 12.67 billion $ 127
Jul 1, 2022 $ 6.33
+0.64%
$ 12.67 billion $ 127