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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SWN Southwestern Energy

6.53
0.19 (3.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 6.53 0.19 3.00% 6.35 6.63 6.26 52,856,865
Jul 25 2024 6.34 -0.04 -0.63% 6.36 6.47 6.34 37,580,225
Jul 24 2024 6.38 -0.21 -3.19% 6.61 6.64 6.38 21,432,014
Jul 23 2024 6.59 -0.10 -1.49% 6.63 6.67 6.49 25,589,868
Jul 22 2024 6.69 0.01 0.15% 6.69 6.73 6.63 16,119,624
Jul 19 2024 6.68 -0.01 -0.15% 6.67 6.71 6.53 22,647,228
Jul 18 2024 6.69 -0.07 -1.04% 6.79 6.86 6.67 21,026,304
Jul 17 2024 6.76 -0.10 -1.46% 6.88 6.99 6.76 31,081,796
Jul 16 2024 6.86 -0.10 -1.44% 6.98 6.98 6.85 19,575,930
Jul 15 2024 6.96 0.06 0.87% 6.93 7.00 6.88 22,392,836
Jul 12 2024 6.90 -0.04 -0.58% 6.99 7.04 6.88 19,391,811
Jul 11 2024 6.94 0.07 1.02% 6.90 6.99 6.8445 11,784,974
Jul 10 2024 6.87 0.05 0.73% 6.82 6.89 6.76 12,153,365
Jul 09 2024 6.82 0.05 0.74% 6.78 6.85 6.70 18,968,175
Jul 08 2024 6.77 0.02 0.30% 6.77 6.84 6.74 12,272,527
Jul 05 2024 6.75 -0.16 -2.32% 6.82 6.89 6.70 20,376,405
Jul 03 2024 6.91 0.09 1.32% 6.86 6.9299 6.81 8,678,995
Jul 02 2024 6.82 0.05 0.74% 6.82 6.865 6.74 15,390,395
Jul 01 2024 6.77 0.05 0.74% 6.75 6.80 6.66 13,956,532
Jun 28 2024 6.72 0.00 0.00% 6.72 6.72 6.72 0
Jun 27 2024 6.72 -0.03 -0.44% 6.75 6.815 6.70 11,451,391
Jun 26 2024 6.75 -0.07 -1.03% 6.81 6.85 6.66 14,667,115
Jun 25 2024 6.82 -0.11 -1.59% 6.91 6.91 6.77 10,644,909
Jun 24 2024 6.93 0.26 3.90% 6.72 6.97 6.70 13,550,782
Jun 21 2024 6.67 -0.10 -1.48% 6.77 6.805 6.65 36,424,949
Jun 20 2024 6.77 0.02 0.30% 6.71 6.82 6.70 16,628,318
Jun 18 2024 6.75 -0.12 -1.75% 6.86 6.90 6.75 15,919,839
Jun 17 2024 6.87 -0.08 -1.15% 6.93 7.0099 6.83 13,813,302
Jun 14 2024 6.95 -0.08 -1.14% 6.95 7.02 6.92 13,431,511
Jun 13 2024 7.03 -0.10 -1.40% 7.10 7.14 6.96 9,274,744
Jun 12 2024 7.13 -0.12 -1.66% 7.31 7.35 7.114 10,230,412
Jun 11 2024 7.25 -0.10 -1.36% 7.32 7.37 7.25 19,863,687
Jun 10 2024 7.35 0.12 1.66% 7.23 7.36 7.22 7,535,975
Jun 07 2024 7.23 0.00 0.00% 7.15 7.26 7.14 7,879,430
Jun 06 2024 7.23 -0.05 -0.69% 7.29 7.33 7.20 6,534,199
Jun 05 2024 7.28 0.05 0.69% 7.24 7.32 7.20 11,073,730
Jun 04 2024 7.23 -0.28 -3.73% 7.44 7.45 7.18 19,830,143
Jun 03 2024 7.51 -0.02 -0.27% 7.61 7.63 7.3749 15,349,436
May 31 2024 7.53 0.14 1.89% 7.45 7.57 7.42 16,020,185
May 30 2024 7.39 0.03 0.41% 7.36 7.52 7.36 15,222,151
May 29 2024 7.36 -0.08 -1.08% 7.38 7.41 7.28 12,594,331
May 28 2024 7.44 0.05 0.68% 7.38 7.51 7.38 9,880,783
May 24 2024 7.39 0.08 1.09% 7.38 7.39 7.30 7,480,442
May 23 2024 7.31 -0.05 -0.68% 7.45 7.50 7.28 10,069,906
May 22 2024 7.36 -0.09 -1.21% 7.39 7.40 7.27 12,969,820
May 21 2024 7.45 -0.10 -1.32% 7.50 7.595 7.44 11,995,600
May 20 2024 7.55 0.02 0.27% 7.52 7.67 7.50 10,396,551
May 17 2024 7.53 0.01 0.13% 7.56 7.60 7.50 8,417,112
May 16 2024 7.52 -0.08 -1.05% 7.61 7.665 7.52 11,341,962
May 15 2024 7.60 0.11 1.47% 7.52 7.61 7.41 16,788,216
May 14 2024 7.49 0.22 3.03% 7.28 7.51 7.26 14,029,997
May 13 2024 7.27 0.10 1.39% 7.20 7.32 7.185 8,753,294
May 10 2024 7.17 -0.14 -1.92% 7.35 7.365 7.15 9,723,454
May 09 2024 7.31 0.05 0.69% 7.30 7.37 7.26 9,010,544
May 08 2024 7.26 -0.12 -1.63% 7.32 7.33 7.25 12,565,035
May 07 2024 7.38 0.04 0.54% 7.31 7.49 7.31 13,565,528
May 06 2024 7.34 0.26 3.67% 7.15 7.40 7.15 16,244,195
May 03 2024 7.08 -0.14 -1.94% 7.09 7.23 7.023 22,644,565
May 02 2024 7.22 0.00 0.00% 7.30 7.315 7.13 20,826,196
May 01 2024 7.22 -0.27 -3.60% 7.46 7.49 7.07 24,286,583
Apr 30 2024 7.49 -0.26 -3.35% 7.75 7.80 7.48 17,504,121
Apr 29 2024 7.75 0.04 0.52% 7.70 7.79 7.68 10,367,859