Southwestern Energy (SWN)
NYSE: SWN
· Real-Time Price · USD
7.11
-0.04 (-0.56%)
At close: Sep 30, 2024, 10:00 PM
SWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 7.12 | 7.26 | 7.09 | 7.11 | 7.11 | -0.56% | 119,317,161 |
| Sep 27, 2024 | 7.01 | 7.26 | 6.99 | 7.15 | 7.15 | 2.44% | 32,789,975 |
| Sep 26, 2024 | 6.75 | 7.01 | 6.71 | 6.98 | 6.98 | 3.71% | 40,111,600 |
| Sep 25, 2024 | 6.87 | 6.90 | 6.72 | 6.73 | 6.73 | -1.90% | 20,221,834 |
| Sep 24, 2024 | 6.95 | 6.96 | 6.85 | 6.86 | 6.86 | -0.29% | 18,390,300 |
| Sep 23, 2024 | 6.73 | 6.93 | 6.71 | 6.88 | 6.88 | 2.38% | 26,932,163 |
| Sep 20, 2024 | 6.59 | 6.77 | 6.53 | 6.72 | 6.72 | 2.44% | 40,808,200 |
| Sep 19, 2024 | 6.50 | 6.63 | 6.42 | 6.56 | 6.56 | 3.31% | 25,168,300 |
| Sep 18, 2024 | 6.30 | 6.48 | 6.27 | 6.35 | 6.35 | 0.95% | 29,394,800 |
| Sep 17, 2024 | 6.26 | 6.30 | 6.22 | 6.29 | 6.29 | 0.48% | 15,945,622 |
| Sep 16, 2024 | 6.27 | 6.35 | 6.24 | 6.26 | 6.26 | 0.00% | 13,152,641 |
| Sep 13, 2024 | 6.24 | 6.28 | 6.20 | 6.26 | 6.26 | 1.29% | 18,356,300 |
| Sep 12, 2024 | 6.23 | 6.24 | 6.08 | 6.18 | 6.18 | -0.32% | 15,965,400 |
| Sep 11, 2024 | 6.04 | 6.20 | 5.96 | 6.20 | 6.20 | 2.82% | 17,369,835 |
| Sep 10, 2024 | 6.04 | 6.04 | 5.89 | 6.03 | 6.03 | 0.33% | 14,859,821 |
| Sep 9, 2024 | 5.97 | 6.04 | 5.95 | 6.01 | 6.01 | -0.50% | 18,645,926 |
| Sep 6, 2024 | 6.13 | 6.24 | 6.02 | 6.04 | 6.04 | -1.47% | 27,838,366 |
| Sep 5, 2024 | 6.08 | 6.15 | 5.98 | 6.13 | 6.13 | 1.66% | 41,721,984 |
| Sep 4, 2024 | 6.19 | 6.24 | 6.02 | 6.03 | 6.03 | -2.27% | 13,107,000 |
| Sep 3, 2024 | 6.26 | 6.29 | 6.07 | 6.17 | 6.17 | -3.29% | 18,032,560 |