Financial News

Southwestern Energy (NY: SWN )

6.615 +0.265 (+4.17%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 6.300 6.480 6.270 6.350 29,390,240 +0.06(+0.95%)
Sep 17, 2024 6.260 6.300 6.224 6.290 15,945,622 +0.03(+0.48%)
Sep 16, 2024 6.270 6.345 6.235 6.260 13,147,615 +0.00(+0.00%)
Sep 13, 2024 6.240 6.280 6.200 6.260 18,356,270 +0.08(+1.29%)
Sep 12, 2024 6.230 6.240 6.084 6.180 15,965,062 -0.02(-0.32%)
Sep 11, 2024 6.030 6.200 5.960 6.200 17,369,732 +0.17(+2.82%)
Sep 10, 2024 6.040 6.040 5.890 6.030 14,859,805 +0.02(+0.33%)
Sep 09, 2024 5.970 6.040 5.950 6.010 18,645,924 -0.03(-0.50%)
Sep 06, 2024 6.130 6.240 6.020 6.040 27,838,416 -0.09(-1.47%)
Sep 05, 2024 6.080 6.150 5.980 6.130 41,771,868 +0.10(+1.66%)
Sep 04, 2024 6.190 6.240 6.020 6.030 13,106,873 -0.14(-2.27%)
Sep 03, 2024 6.260 6.290 6.065 6.170 18,032,504 -0.21(-3.29%)
Aug 30, 2024 6.310 6.410 6.285 6.380 15,708,623 +0.02(+0.31%)
Aug 29, 2024 6.210 6.360 6.180 6.360 9,850,270 +0.16(+2.58%)
Aug 28, 2024 6.190 6.210 6.080 6.200 11,471,276 -0.06(-0.96%)
Aug 27, 2024 6.310 6.360 6.230 6.260 12,660,398 -0.08(-1.26%)
Aug 26, 2024 6.320 6.440 6.320 6.340 11,844,009 +0.05(+0.79%)
Aug 23, 2024 6.190 6.310 6.190 6.290 10,684,774 +0.14(+2.28%)
Aug 22, 2024 6.200 6.260 6.130 6.150 14,546,491 -0.07(-1.13%)
Aug 21, 2024 6.330 6.340 6.170 6.220 10,544,880 -0.06(-0.96%)
Aug 20, 2024 6.350 6.370 6.220 6.280 14,003,224 -0.08(-1.26%)
Aug 19, 2024 6.270 6.396 6.260 6.360 14,591,465 +0.12(+1.92%)
Aug 16, 2024 6.170 6.280 6.170 6.240 11,089,462 -0.02(-0.32%)
Aug 15, 2024 6.100 6.300 6.100 6.260 12,632,689 +0.11(+1.79%)
Aug 14, 2024 6.160 6.190 6.110 6.150 10,103,082 +0.02(+0.33%)
Aug 13, 2024 6.200 6.240 6.110 6.130 15,921,251 -0.10(-1.61%)
Aug 12, 2024 6.200 6.290 6.190 6.230 13,341,227 +0.06(+0.97%)
Aug 09, 2024 6.160 6.210 6.080 6.170 12,227,932 +0.01(+0.16%)
Aug 08, 2024 6.060 6.245 6.050 6.160 14,226,603 +0.11(+1.82%)
Aug 07, 2024 6.110 6.180 6.040 6.050 20,577,308 +0.05(+0.83%)
Aug 06, 2024 6.040 6.130 5.970 6.000 22,097,704 -0.02(-0.33%)
Aug 05, 2024 5.920 6.045 5.850 6.020 36,767,460 -0.08(-1.31%)
Aug 02, 2024 6.320 6.330 6.010 6.100 45,301,272 -0.23(-3.63%)
Aug 01, 2024 6.480 6.520 6.280 6.330 28,810,448 -0.12(-1.86%)
Jul 31, 2024 6.520 6.530 6.420 6.450 22,132,340 +0.00(+0.00%)
Jul 30, 2024 6.400 6.530 6.330 6.450 28,714,284 +0.00(+0.00%)
Jul 29, 2024 6.500 6.530 6.400 6.450 33,182,096 -0.08(-1.23%)
Jul 26, 2024 6.350 6.630 6.260 6.530 52,856,884 +0.19(+3.00%)
Jul 25, 2024 6.360 6.470 6.340 6.340 37,580,228 -0.04(-0.63%)
Jul 24, 2024 6.610 6.640 6.380 6.380 21,433,416 -0.21(-3.19%)
Jul 23, 2024 6.630 6.670 6.490 6.590 25,589,880 -0.10(-1.49%)
Jul 22, 2024 6.690 6.730 6.630 6.690 16,120,626 +0.01(+0.15%)
Jul 19, 2024 6.670 6.710 6.530 6.680 22,654,216 -0.01(-0.15%)
Jul 18, 2024 6.790 6.860 6.670 6.690 21,026,312 -0.07(-1.04%)
Jul 17, 2024 6.880 6.990 6.760 6.760 31,085,218 -0.10(-1.46%)
Jul 16, 2024 6.980 6.980 6.850 6.860 19,575,962 -0.10(-1.44%)
Jul 15, 2024 6.930 7.000 6.880 6.960 22,392,836 +0.06(+0.87%)
Jul 12, 2024 6.990 7.040 6.880 6.900 19,391,824 -0.04(-0.58%)
Jul 11, 2024 6.900 6.990 6.845 6.940 11,784,976 +0.07(+1.02%)
Jul 10, 2024 6.810 6.890 6.760 6.870 12,153,374 +0.05(+0.73%)
Jul 09, 2024 6.780 6.850 6.700 6.820 18,968,380 +0.05(+0.74%)
Jul 08, 2024 6.770 6.840 6.740 6.770 12,272,530 +0.02(+0.30%)
Jul 05, 2024 6.820 6.890 6.700 6.750 20,380,496 -0.16(-2.32%)
Jul 03, 2024 6.860 6.930 6.810 6.910 8,678,995 +0.09(+1.32%)
Jul 02, 2024 6.820 6.865 6.740 6.820 15,390,397 +0.05(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback