Southwestern Energy Historical Data

SWN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 6.79
-7.86%
$ 13.59 billion $ 34
Jun 28, 2022 $ 7.38
+2.36%
$ 14.75 billion $ 37
Jun 23, 2022 $ 6.75
-1.82%
$ 13.49 billion $ 7
Jun 22, 2022 $ 6.87
-0.07%
$ 13.74 billion $ 7
Jun 21, 2022 $ 6.96
+3.57%
$ 13.91 billion $ 7
Jun 20, 2022 $ 6.71
+0.00%
$ 13.43 billion $ 7
Jun 19, 2022 $ 6.71
+0.00%
$ 13.43 billion $ 7
Jun 18, 2022 $ 6.71
+0.00%
$ 13.43 billion $ 7
Jun 17, 2022 $ 6.71
+1.97%
$ 13.43 billion $ 7
Jun 9, 2022 $ 9.38
-0.85%
$ 18.75 billion $ 9
Jun 8, 2022 $ 9.46
-1.46%
$ 18.91 billion $ 9
Jun 7, 2022 $ 9.6
+5.09%
$ 19.19 billion $ 10
Jun 3, 2022 $ 9.09
-3.14%
$ 18.17 billion $ 9
Jun 2, 2022 $ 9.38
-0.16%
$ 18.76 billion $ 385
Jun 1, 2022 $ 9.24
+1.37%
$ 18.48 billion $ 9
May 31, 2022 $ 9.12
-2.88%
$ 18.23 billion $ 191
May 26, 2022 $ 8.95
+6.68%
$ 17.89 billion $ 18
May 25, 2022 $ 8.38
+6.88%
$ 16.77 billion $ 34
May 12, 2022 $ 6.3
-4.54%
$ 12.61 billion $ 385
May 11, 2022 $ 6.61
-1.20%
$ 13.21 billion $ 436
Apr 25, 2022 $ 7.25
-2.36%
$ 14.49 billion $ 14
Apr 24, 2022 $ 7.42
+0.00%
$ 14.84 billion $ 15
Apr 23, 2022 $ 7.42
+0.00%
$ 14.84 billion $ 15
Apr 22, 2022 $ 7.42
-4.69%
$ 14.84 billion $ 15
Apr 21, 2022 $ 7.79
-2.87%
$ 15.57 billion $ 78
Apr 19, 2022 $ 8.18
-3.48%
$ 16.35 billion $ 8
Apr 18, 2022 $ 8.47
+3.48%
$ 16.94 billion $ 102
Apr 17, 2022 $ 8.18
+0.00%
$ 16.37 billion $ 16
Apr 16, 2022 $ 8.18
+0.00%
$ 16.37 billion $ 16
Apr 15, 2022 $ 8.18
+0.00%
$ 16.37 billion $ 16
Apr 14, 2022 $ 8.18
-0.85%
$ 16.37 billion $ 16
Apr 13, 2022 $ 8.25
+2.93%
$ 16.51 billion $ 17
Apr 12, 2022 $ 8.02
+1.13%
$ 16.04 billion $ 80
Apr 11, 2022 $ 7.93
+2.79%
$ 15.86 billion $ 32
Apr 8, 2022 $ 7.85
+2.35%
$ 15.69 billion $ 78
Apr 7, 2022 $ 7.67
-0.26%
$ 15.33 billion $ 77
Apr 6, 2022 $ 7.69
+2.13%
$ 15.37 billion $ 61
Apr 5, 2022 $ 7.53
+0.80%
$ 15.05 billion $ 30
Apr 4, 2022 $ 7.46
+1.63%
$ 14.93 billion $ 60
Apr 3, 2022 $ 7.35
+0.00%
$ 14.69 billion $ 7
Apr 2, 2022 $ 7.35
+0.00%
$ 14.69 billion $ 7
Apr 1, 2022 $ 7.35
-0.07%
$ 14.69 billion $ 7
Mar 31, 2022 $ 7.21
+1.41%
$ 14.41 billion $ 324
Mar 30, 2022 $ 7.11
+1.50%
$ 14.21 billion $ 647
Mar 29, 2022 $ 7
-4.18%
$ 14 billion $ 7
Mar 28, 2022 $ 7.3
+6.18%
$ 14.61 billion $ 884
Mar 27, 2022 $ 6.88
+0.00%
$ 13.76 billion $ 4,954
Mar 26, 2022 $ 6.88
+0.00%
$ 13.76 billion $ 4,954
Mar 25, 2022 $ 6.88
+15.53%
$ 13.76 billion $ 4,954
Mar 24, 2022 $ 5.96
+3.48%
$ 11.91 billion $ 54