Southwestern Energy Historical Data

SWN Page 7
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $ 4.63
-0.22%
$ 9.27 billion $ 232
Jan 18, 2022 $ 4.64
-5.59%
$ 9.29 billion $ 232
Jan 17, 2022 $ 4.92
+0.00%
$ 9.84 billion $ 5
Jan 16, 2022 $ 4.92
+0.00%
$ 9.84 billion $ 5
Jan 15, 2022 $ 4.92
+0.00%
$ 9.84 billion $ 5
Jan 14, 2022 $ 4.92
+2.61%
$ 9.84 billion $ 5
Jan 13, 2022 $ 4.79
-4.86%
$ 9.59 billion $ 10
Jan 12, 2022 $ 5.04
+6.22%
$ 10.08 billion $ 227
Jan 11, 2022 $ 4.75
-1.04%
$ 9.49 billion $ 1,020
Jan 10, 2022 $ 4.44
+0.00%
$ 8.87 billion $ 302
Jan 9, 2022 $ 4.44
+0.00%
$ 8.87 billion $ 302
Jan 8, 2022 $ 4.44
+0.00%
$ 8.87 billion $ 302
Jan 7, 2022 $ 4.44
+0.00%
$ 8.87 billion $ 302
Jan 6, 2022 $ 4.42
-0.90%
$ 8.83 billion $ 22
Jan 5, 2022 $ 4.46
-7.48%
$ 8.91 billion $ 192
Jan 4, 2022 $ 4.82
+2.56%
$ 9.63 billion $ 14
Jan 3, 2022 $ 4.7
+0.86%
$ 9.39 billion $ 5
Jan 2, 2022 $ 4.66
+0.00%
$ 9.31 billion $ 121
Jan 1, 2022 $ 4.66
+0.00%
$ 9.31 billion $ 121
Dec 31, 2021 $ 4.66
-2.21%
$ 9.31 billion $ 121
Dec 29, 2021 $ 5
+1.62%
$ 10.01 billion $ 15
Dec 28, 2021 $ 4.93
-0.20%
$ 9.85 billion $ 15
Dec 27, 2021 $ 4.94
+6.24%
$ 9.87 billion $ 39
Dec 26, 2021 $ 4.64
+0.00%
$ 9.29 billion $ 878
Dec 25, 2021 $ 4.64
+0.00%
$ 9.29 billion $ 878
Dec 24, 2021 $ 4.64
+0.00%
$ 9.29 billion $ 878
Dec 23, 2021 $ 4.64
+2.65%
$ 9.29 billion $ 878
Dec 22, 2021 $ 4.53
+0.67%
$ 9.05 billion $ 9
Dec 21, 2021 $ 4.5
+2.98%
$ 8.99 billion $ 22
Dec 20, 2021 $ 4.37
-3.11%
$ 8.73 billion $ 960
Dec 19, 2021 $ 4.5
+0.00%
$ 9.01 billion $ 1,005
Dec 18, 2021 $ 4.5
+0.00%
$ 9.01 billion $ 1,005
Dec 17, 2021 $ 4.5
+0.45%
$ 9.01 billion $ 1,005
Dec 16, 2021 $ 4.55
-4.41%
$ 9.11 billion $ 11,980
Dec 15, 2021 $ 4.77
+2.80%
$ 9.53 billion $ 1,572
Dec 14, 2021 $ 4.92
-1.70%
$ 9.83 billion $ 5
Dec 13, 2021 $ 5
-9.17%
$ 10 billion $ 115
Dec 12, 2021 $ 5.51
+0.00%
$ 11.01 billion $ 55
Dec 11, 2021 $ 5.51
+0.00%
$ 11.01 billion $ 55
Dec 10, 2021 $ 5.51
+3.48%
$ 11.01 billion $ 55
Dec 9, 2021 $ 5.32
+0.28%
$ 10.64 billion $ 628
Dec 8, 2021 $ 5.3
+5.47%
$ 10.61 billion $ 690
Dec 7, 2021 $ 5.03
+2.34%
$ 10.06 billion $ 25
Dec 6, 2021 $ 4.92
+2.50%
$ 9.83 billion $ 1,278
Dec 3, 2021 $ 4.58
+2.23%
$ 9.17 billion $ 5
Dec 2, 2021 $ 4.49
+2.28%
$ 8.97 billion $ 4
Dec 1, 2021 $ 4.29
-4.25%
$ 8.57 billion $ 43
Nov 30, 2021 $ 4.47
-0.44%
$ 8.95 billion $ 1,186
Nov 26, 2021 $ 4.78
-2.99%
$ 9.55 billion $ 48
Nov 25, 2021 $ 4.92
+0.00%
$ 9.84 billion $ 49