ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SWN Southwestern Energy

6.89
-0.13 (-1.85%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Southwestern Energy SWN NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.13 -1.85% 6.89 19:00:00
Open Price Low Price High Price Close Price Previous Close
6.88 6.79 6.93 6.91 7.02
more quote information »

SWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.587.136.516.9017,469,8220.314.71%
1 Month6.487.136.2746.5715,283,6920.416.33%
3 Months6.557.135.9556.5519,507,5170.345.19%
6 Months6.487.695.936.6519,712,2820.416.33%
1 Year5.147.694.576.0021,318,3801.7534.05%
3 Years4.209.873.746.0623,967,9012.6964.05%
5 Years4.239.871.044.8722,244,0132.6662.88%

SWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 6.91 -0.11 -1.57% 6.88 6.93 6.79 11,952,992
Feb 22 2024 7.02 -0.08 -1.13% 7.00 7.07 6.93 15,835,848
Feb 21 2024 7.10 0.49 7.41% 6.71 7.13 6.69 27,200,281
Feb 20 2024 6.61 -0.06 -0.90% 6.62 6.705 6.56 14,056,305
Feb 16 2024 6.67 0.07 1.06% 6.58 6.70 6.51 12,786,852
Feb 15 2024 6.60 0.26 4.10% 6.40 6.65 6.40 17,126,051
Feb 14 2024 6.34 -0.06 -0.94% 6.41 6.47 6.274 18,944,954
Feb 13 2024 6.40 -0.13 -1.99% 6.45 6.49 6.36 12,386,646
Feb 12 2024 6.53 0.10 1.56% 6.43 6.58 6.43 11,358,040
Feb 09 2024 6.43 -0.05 -0.77% 6.44 6.48 6.39 10,573,273
Feb 08 2024 6.48 0.08 1.25% 6.345 6.50 6.32 13,035,405
Feb 07 2024 6.40 0.01 0.16% 6.46 6.50 6.325 12,703,182
Feb 06 2024 6.39 0.04 0.63% 6.37 6.47 6.33 11,538,531
Feb 05 2024 6.35 -0.10 -1.55% 6.40 6.42 6.30 14,474,791
Feb 02 2024 6.45 0.01 0.16% 6.46 6.54 6.41 13,592,347
Feb 01 2024 6.44 -0.01 -0.16% 6.47 6.55 6.40 17,884,969
Jan 31 2024 6.45 -0.18 -2.71% 6.60 6.66 6.45 12,664,339
Jan 30 2024 6.63 0.11 1.69% 6.46 6.67 6.44 20,726,706
Jan 29 2024 6.52 0.02 0.31% 6.51 6.53 6.41 14,098,278
Jan 26 2024 6.50 0.02 0.31% 6.48 6.58 6.41 19,403,351
Jan 25 2024 6.48 0.06 0.93% 6.48 6.53 6.40 16,609,634
Jan 24 2024 6.42 0.12 1.90% 6.37 6.48 6.33 18,598,880
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com