Southwestern Energy Historical Data

SWN Page 6
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 5.75
+8.28%
$ 11.51 billion $ 40
Mar 22, 2022 $ 5.32
+0.00%
$ 10.63 billion $ 16
Mar 17, 2022 $ 5.46
+3.81%
$ 10.91 billion $ 5
Mar 16, 2022 $ 5.25
+1.25%
$ 10.51 billion $ 5
Mar 15, 2022 $ 5.19
+0.48%
$ 10.38 billion $ 16
Mar 14, 2022 $ 5.25
-5.23%
$ 10.51 billion $ 11
Mar 13, 2022 $ 5.54
+0.00%
$ 11.09 billion $ 11
Mar 12, 2022 $ 5.54
+0.00%
$ 11.09 billion $ 11
Mar 11, 2022 $ 5.54
-3.48%
$ 11.09 billion $ 11
Mar 10, 2022 $ 5.75
+1.77%
$ 11.49 billion $ 6
Mar 9, 2022 $ 5.64
+0.89%
$ 11.29 billion $ 11
Mar 8, 2022 $ 5.59
+1.08%
$ 11.19 billion $ 67
Mar 7, 2022 $ 5.54
+2.98%
$ 11.07 billion $ 33
Mar 6, 2022 $ 5.38
+0.00%
$ 10.75 billion $ 32
Mar 5, 2022 $ 5.38
+0.00%
$ 10.75 billion $ 32
Mar 4, 2022 $ 5.38
+2.38%
$ 10.75 billion $ 32
Mar 3, 2022 $ 5.25
+0.00%
$ 10.5 billion $ 11
Mar 2, 2022 $ 5.25
+2.24%
$ 10.5 billion $ 26
Mar 1, 2022 $ 5.13
+3.01%
$ 10.27 billion $ 308
Feb 28, 2022 $ 4.99
+0.50%
$ 9.97 billion $ 10
Feb 27, 2022 $ 4.96
+0.00%
$ 9.92 billion $ 327
Feb 26, 2022 $ 4.96
+0.00%
$ 9.92 billion $ 327
Feb 25, 2022 $ 4.96
+4.64%
$ 9.92 billion $ 327
Feb 24, 2022 $ 4.74
+1.28%
$ 9.48 billion $ 313
Feb 17, 2022 $ 4.72
+0.00%
$ 9.45 billion $ 9
Feb 16, 2022 $ 4.72
-0.94%
$ 9.45 billion $ 85
Feb 15, 2022 $ 4.77
+3.81%
$ 9.54 billion $ 334
Feb 14, 2022 $ 4.72
-2.07%
$ 9.45 billion $ 543
Feb 13, 2022 $ 4.83
+0.00%
$ 9.65 billion $ 555
Feb 12, 2022 $ 4.83
+0.00%
$ 9.65 billion $ 555
Feb 11, 2022 $ 4.83
+0.52%
$ 9.65 billion $ 555
Feb 10, 2022 $ 4.71
+3.18%
$ 9.41 billion $ 5
Feb 9, 2022 $ 4.56
+3.05%
$ 9.12 billion $ 5
Feb 8, 2022 $ 4.43
-3.28%
$ 8.85 billion $ 4
Feb 7, 2022 $ 4.58
+0.44%
$ 9.15 billion $ 238
Feb 4, 2022 $ 4.64
+2.20%
$ 9.29 billion $ 232
Feb 3, 2022 $ 4.54
-4.52%
$ 9.09 billion $ 264
Feb 2, 2022 $ 4.76
+3.82%
$ 9.52 billion $ 733
Feb 1, 2022 $ 4.58
+4.32%
$ 9.17 billion $ 633
Jan 31, 2022 $ 4.39
+2.09%
$ 8.79 billion $ 9
Jan 30, 2022 $ 4.3
+0.00%
$ 8.61 billion $ 930
Jan 29, 2022 $ 4.3
+0.00%
$ 8.61 billion $ 930
Jan 28, 2022 $ 4.3
+1.89%
$ 8.61 billion $ 930
Jan 26, 2022 $ 4.33
+4.58%
$ 8.67 billion $ 4
Jan 25, 2022 $ 4.14
-0.24%
$ 8.29 billion $ 25
Jan 24, 2022 $ 4.15
+2.97%
$ 8.31 billion $ 125
Jan 23, 2022 $ 4.04
+0.00%
$ 8.07 billion $ 8
Jan 22, 2022 $ 4.04
+0.00%
$ 8.07 billion $ 8
Jan 21, 2022 $ 4.04
-4.95%
$ 8.07 billion $ 8
Jan 20, 2022 $ 4.25
-6.60%
$ 8.49 billion $ 1,010