Southwestern Energy Historical Data

SWN Page 8
Download
Date Close Price change Market cap Trading volume
Nov 24, 2021 $ 4.92
-0.26%
$ 9.84 billion $ 49
Nov 23, 2021 $ 4.94
+1.23%
$ 9.87 billion $ 444
Nov 22, 2021 $ 4.88
+1.25%
$ 9.75 billion $ 9,575
Nov 21, 2021 $ 4.82
+0.00%
$ 9.63 billion $ 568
Nov 20, 2021 $ 4.82
+0.00%
$ 9.63 billion $ 568
Nov 19, 2021 $ 4.82
-1.03%
$ 9.63 billion $ 568
Nov 18, 2021 $ 4.94
-3.95%
$ 9.87 billion $ 2,202
Nov 17, 2021 $ 5.14
-1.13%
$ 10.28 billion $ 2,292
Nov 16, 2021 $ 5.2
-1.50%
$ 10.4 billion $ 30,974
Nov 15, 2021 $ 5.28
+1.13%
$ 10.56 billion $ 370
Nov 12, 2021 $ 5.22
+0.38%
$ 10.44 billion $ 522
Nov 11, 2021 $ 5.2
+9.36%
$ 10.4 billion $ 1,558
Nov 10, 2021 $ 4.75
-1.23%
$ 9.51 billion $ 5
Nov 9, 2021 $ 4.81
-4.33%
$ 9.63 billion $ 845
Nov 8, 2021 $ 5.03
+2.63%
$ 10.06 billion $ 5,036
Nov 7, 2021 $ 4.9
+0.00%
$ 9.8 billion $ 245
Nov 6, 2021 $ 4.9
+0.00%
$ 9.8 billion $ 245
Nov 5, 2021 $ 4.9
+0.62%
$ 9.8 billion $ 245
Nov 4, 2021 $ 4.87
-2.58%
$ 9.74 billion $ 7,718
Nov 3, 2021 $ 5
+1.81%
$ 10 billion $ 997
Nov 2, 2021 $ 5.03
+1.00%
$ 10.06 billion $ 10
Nov 1, 2021 $ 4.98
+2.85%
$ 9.96 billion $ 6,209
Oct 31, 2021 $ 4.84
+0.00%
$ 9.69 billion $ 290
Oct 30, 2021 $ 4.84
+0.00%
$ 9.69 billion $ 290
Oct 29, 2021 $ 4.84
-5.04%
$ 9.69 billion $ 290
Oct 28, 2021 $ 5.1
+0.97%
$ 10.2 billion $ 36
Oct 27, 2021 $ 5.05
-3.03%
$ 10.1 billion $ 14,363
Oct 26, 2021 $ 5.21
-1.87%
$ 10.42 billion $ 9,646
Oct 25, 2021 $ 5.31
+7.62%
$ 10.62 billion $ 2,035
Oct 24, 2021 $ 4.93
+0.00%
$ 9.86 billion $ 50
Oct 23, 2021 $ 4.93
+0.00%
$ 9.86 billion $ 50
Oct 22, 2021 $ 4.93
+1.02%
$ 9.86 billion $ 50
Oct 21, 2021 $ 4.88
-4.46%
$ 9.76 billion $ 49
Oct 20, 2021 $ 5.11
+4.24%
$ 10.22 billion $ 6,847
Oct 19, 2021 $ 4.9
+2.06%
$ 9.8 billion $ 6,389
Oct 18, 2021 $ 4.8
-5.10%
$ 9.61 billion $ 2,933
Oct 17, 2021 $ 5.06
+0.00%
$ 10.12 billion $ 5,258
Oct 16, 2021 $ 5.06
+0.00%
$ 10.12 billion $ 5,258
Oct 15, 2021 $ 5.06
-0.76%
$ 10.12 billion $ 5,258
Oct 14, 2021 $ 5.1
+0.97%
$ 10.2 billion $ 4,569
Oct 13, 2021 $ 5.05
+2.83%
$ 10.1 billion $ 1,173
Oct 12, 2021 $ 4.91
-1.98%
$ 9.82 billion $ 2,272
Oct 11, 2021 $ 5.01
-1.09%
$ 10.02 billion $ 800
Oct 10, 2021 $ 5.07
+0.00%
$ 10.13 billion $ 684
Oct 9, 2021 $ 5.07
+0.00%
$ 10.13 billion $ 684
Oct 8, 2021 $ 5.07
-2.01%
$ 10.13 billion $ 684
Oct 7, 2021 $ 5.17
+2.97%
$ 10.34 billion $ 52
Oct 6, 2021 $ 5.02
-4.87%
$ 10.04 billion $ 4,646
Oct 5, 2021 $ 5.63
+3.45%
$ 11.27 billion $ 204
Oct 4, 2021 $ 5.45
-0.18%
$ 10.89 billion $ 394