SWN

Southwestern Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Southwestern Energy SWN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.64% 4.65 05:53:18
Open Price Low Price High Price Close Price Prev Close
4.68
more quote information »

SWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.224.734.174.5412,719,0230.4310.19%
1 Month4.324.733.8654.2213,908,5080.337.64%
3 Months4.174.883.744.3015,889,8380.4811.51%
6 Months2.584.882.423.7818,303,8852.0780.23%
1 Year2.874.882.183.3116,892,0611.7862.02%
3 Years4.076.231.043.3318,835,2720.5814.25%
5 Years11.7015.591.044.9717,866,897-7.05-60.26%

SWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 4.68 0.01 0.21% 4.67 4.72 4.55 8,133,857
May 05 2021 4.67 0.11 2.41% 4.57 4.73 4.52 13,364,960
May 04 2021 4.56 -0.03 -0.65% 4.53 4.595 4.41 10,580,822
May 03 2021 4.59 0.32 7.49% 4.34 4.60 4.32 16,337,717
Apr 30 2021 4.27 -0.04 -0.93% 4.22 4.38 4.17 15,177,758
Apr 29 2021 4.31 -0.14 -3.15% 4.47 4.53 4.27 19,543,809
Apr 28 2021 4.45 0.20 4.71% 4.25 4.48 4.23 12,840,277
Apr 27 2021 4.25 0.20 4.94% 4.09 4.26 4.08 11,143,425
Apr 26 2021 4.05 0.14 3.58% 3.92 4.12 3.88 11,698,036
Apr 23 2021 3.91 -0.11 -2.74% 3.98 4.00 3.89 10,352,878
Apr 22 2021 4.02 0.08 2.03% 3.94 4.095 3.885 13,307,435
Apr 21 2021 3.94 0.01 0.25% 3.88 3.99 3.87 11,380,402
Apr 20 2021 3.93 -0.23 -5.53% 4.10 4.15 3.865 21,056,092
Apr 19 2021 4.16 0.02 0.48% 4.14 4.25 4.07 12,458,569
Apr 16 2021 4.14 -0.11 -2.59% 4.25 4.26 4.08 11,736,487
Apr 15 2021 4.25 0.08 1.92% 4.17 4.28 4.04 19,709,983
Apr 14 2021 4.17 0.11 2.71% 4.08 4.32 4.08 16,940,786
Apr 13 2021 4.06 0.07 1.75% 4.03 4.12 3.95 11,312,094
Apr 12 2021 3.99 -0.13 -3.16% 4.19 4.27 3.975 15,811,878
Apr 09 2021 4.12 -0.18 -4.19% 4.32 4.38 4.10 15,282,893
Apr 08 2021 4.30 -0.40 -8.51% 4.65 4.67 4.17 30,782,229
Apr 07 2021 4.70 0.02 0.43% 4.68 4.77 4.56 9,766,819
See More Historical Prices »


Your Recent History
NYSE
SWN
Southweste..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.