ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SWN Southwestern Energy

7.30
0.00 (0.00%)
Pre Market
Last Updated: 03:00:00
Delayed by 15 minutes

SWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 7.30 -0.12 -1.62% 7.42 7.4899 7.27 14,246,041
Apr 12 2024 7.42 0.03 0.41% 7.45 7.61 7.40 12,518,544
Apr 11 2024 7.39 -0.13 -1.73% 7.48 7.545 7.31 13,025,082
Apr 10 2024 7.52 -0.01 -0.13% 7.505 7.58 7.455 14,385,454
Apr 09 2024 7.53 -0.01 -0.13% 7.57 7.58 7.43 11,762,095
Apr 08 2024 7.54 0.03 0.40% 7.55 7.58 7.51 10,662,813
Apr 05 2024 7.51 -0.01 -0.13% 7.52 7.54 7.36 17,827,293
Apr 04 2024 7.52 -0.11 -1.44% 7.64 7.69 7.50 16,263,694
Apr 03 2024 7.63 0.08 1.06% 7.57 7.63 7.54 16,141,977
Apr 02 2024 7.55 -0.06 -0.79% 7.58 7.62 7.50 11,147,592
Apr 01 2024 7.61 0.03 0.40% 7.625 7.68 7.545 12,397,078
Mar 28 2024 7.58 0.07 0.93% 7.57 7.60 7.49 13,200,063
Mar 27 2024 7.51 0.18 2.46% 7.30 7.51 7.26 14,848,789
Mar 26 2024 7.33 -0.03 -0.41% 7.39 7.415 7.314 15,293,745
Mar 25 2024 7.36 0.08 1.10% 7.28 7.39 7.26 12,332,853
Mar 22 2024 7.28 -0.01 -0.14% 7.29 7.30 7.21 10,072,798
Mar 21 2024 7.29 -0.03 -0.41% 7.30 7.36 7.28 12,311,454
Mar 20 2024 7.32 0.16 2.23% 7.12 7.36 7.09 17,494,178
Mar 19 2024 7.16 0.12 1.70% 6.99 7.18 6.99 11,655,054
Mar 18 2024 7.04 -0.01 -0.14% 7.08 7.11 6.99 14,552,101
Mar 15 2024 7.05 -0.04 -0.56% 7.09 7.1599 7.01 20,402,952
Mar 14 2024 7.09 -0.05 -0.70% 7.15 7.18 7.01 14,566,202
Mar 13 2024 7.14 0.09 1.28% 7.05 7.19 7.03 15,847,680
Mar 12 2024 7.05 0.04 0.57% 7.05 7.10 6.99 11,750,050
Mar 11 2024 7.01 0.07 1.01% 6.91 7.02 6.865 12,750,650
Mar 08 2024 6.94 0.00 0.00% 6.96 7.02 6.91 8,457,532
Mar 07 2024 6.94 0.00 0.00% 6.95 6.99 6.895 7,263,543
Mar 06 2024 6.94 -0.06 -0.86% 7.04 7.05 6.925 9,982,554
Mar 05 2024 7.00 0.04 0.57% 6.93 7.08 6.90 16,987,855
Mar 04 2024 6.96 -0.02 -0.29% 7.10 7.11 6.96 31,542,175
Mar 01 2024 6.98 0.01 0.14% 6.99 7.05 6.93 14,405,832
Feb 29 2024 6.97 0.06 0.87% 6.90 7.00 6.875 14,822,510
Feb 28 2024 6.91 0.05 0.73% 6.89 6.96 6.82 13,870,275
Feb 27 2024 6.86 -0.08 -1.15% 6.96 6.98 6.84 19,515,752
Feb 26 2024 6.94 0.03 0.43% 7.00 7.00 6.885 13,126,489
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 12,126,376
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
Jan 23 2024 6.30 -0.05 -0.79% 6.28 6.3799 6.25 20,894,009
Jan 22 2024 6.35 -0.06 -0.94% 6.30 6.45 6.29 18,989,448
Jan 19 2024 6.41 -0.03 -0.47% 6.41 6.42 6.32 16,116,099
Jan 18 2024 6.44 -0.04 -0.62% 6.51 6.55 6.37 24,736,639
Jan 17 2024 6.48 -0.17 -2.56% 6.56 6.625 6.46 31,118,391

Your Recent History

Delayed Upgrade Clock