SWN

Southwestern Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Southwestern Energy SWN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 0.22% 6.915 15:48:49
Open Price Low Price High Price Close Price Prev Close
6.99 6.70 7.02 6.90
more quote information »

SWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.387.486.707.0021,020,050-0.465-6.3%
1 Month6.827.486.416.9125,492,2540.0951.39%
3 Months7.058.2755.876.8729,674,887-0.135-1.91%
6 Months9.529.875.467.0636,241,820-2.61-27.36%
1 Year4.709.873.816.5833,209,9762.2247.13%
3 Years1.859.871.044.8823,349,8085.07273.78%
5 Years6.439.871.044.5921,554,4000.4857.54%

SWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 6.90 0.06 0.88% 6.85 6.97 6.73 23,171,743
Nov 28 2022 6.84 -0.32 -4.47% 6.90 7.005 6.755 28,898,925
Nov 25 2022 7.16 -0.06 -0.83% 7.18 7.26 7.12 8,070,816
Nov 23 2022 7.22 0.04 0.56% 7.38 7.48 7.10 23,938,715
Nov 22 2022 7.18 0.40 5.9% 6.86 7.235 6.82 32,286,013
Nov 21 2022 6.78 0.14 2.11% 6.59 6.79 6.415 26,365,909
Nov 18 2022 6.64 -0.09 -1.34% 6.53 6.719 6.43 22,075,743
Nov 17 2022 6.73 -0.02 -0.3% 6.67 6.74 6.60 18,722,186
Nov 16 2022 6.75 -0.37 -5.2% 6.92 6.98 6.64 25,116,048
Nov 15 2022 7.12 0.19 2.74% 6.99 7.185 6.87 20,974,730
Nov 14 2022 6.93 -0.06 -0.86% 7.10 7.30 6.87 24,941,750
Nov 11 2022 6.99 0.08 1.16% 7.05 7.18 6.80 30,377,859
Nov 10 2022 6.91 0.42 6.47% 6.73 6.94 6.57 19,836,975
Nov 09 2022 6.49 -0.58 -8.2% 6.89 6.96 6.48 32,382,855
Nov 08 2022 7.07 -0.23 -3.15% 7.10 7.13 6.72 32,559,569
Nov 07 2022 7.30 0.49 7.2% 7.09 7.40 7.04 35,057,459
Nov 04 2022 6.81 0.34 5.26% 6.69 6.84 6.50 31,683,963
Nov 03 2022 6.47 -0.18 -2.71% 6.57 6.6799 6.41 21,901,196
Nov 02 2022 6.65 -0.15 -2.21% 6.82 6.94 6.61 25,536,246
Nov 01 2022 6.80 -0.13 -1.88% 7.02 7.06 6.70 30,515,242
Oct 31 2022 6.93 0.35 5.32% 6.70 7.04 6.6701 34,736,709
See More Historical Prices ยป