Southwestern Energy Company (SWN) Historical Stock Data
7.08 ↓0.14 (-1.94%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SWN is down -0.01% a day on average. There have been 14 days where Southwestern Energy Company closed green and 16 days where SWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.09 | 7.08 | ↓$0.01 (-0.14%) | 7.02 | 7.23 | 22.59M |
| 2024-05-02 | 7.30 | 7.22 | ↓$0.08 (-1.10%) | 7.13 | 7.32 | 20.83M |
| 2024-05-01 | 7.46 | 7.22 | ↓$0.24 (-3.22%) | 7.07 | 7.49 | 24.29M |
| 2024-04-30 | 7.75 | 7.49 | ↓$0.26 (-3.35%) | 7.48 | 7.80 | 17.50M |
| 2024-04-29 | 7.70 | 7.75 | ↑$0.05 (0.65%) | 7.68 | 7.79 | 10.37M |
| 2024-04-26 | 7.63 | 7.71 | ↑$0.08 (1.05%) | 7.58 | 7.73 | 10.86M |
| 2024-04-25 | 7.59 | 7.65 | ↑$0.06 (0.79%) | 7.52 | 7.66 | 15.22M |
| 2024-04-24 | 7.37 | 7.59 | ↑$0.22 (2.99%) | 7.35 | 7.60 | 13.84M |
| 2024-04-23 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.28 | 7.43 | 12.22M |
| 2024-04-22 | 7.26 | 7.40 | ↑$0.14 (1.93%) | 7.24 | 7.47 | 10.11M |
| 2024-04-19 | 7.23 | 7.29 | ↑$0.06 (0.83%) | 7.20 | 7.39 | 8.31M |
| 2024-04-18 | 7.30 | 7.28 | ↓$0.02 (-0.27%) | 7.26 | 7.36 | 7.95M |
| 2024-04-17 | 7.25 | 7.27 | ↑$0.02 (0.28%) | 7.24 | 7.39 | 6.94M |
| 2024-04-16 | 7.25 | 7.27 | ↑$0.02 (0.28%) | 7.12 | 7.33 | 11.22M |
| 2024-04-15 | 7.42 | 7.30 | ↓$0.12 (-1.62%) | 7.27 | 7.49 | 14.25M |
| 2024-04-12 | 7.45 | 7.42 | ↓$0.03 (-0.40%) | 7.40 | 7.61 | 12.51M |
| 2024-04-11 | 7.48 | 7.39 | ↓$0.09 (-1.20%) | 7.31 | 7.55 | 13.03M |
| 2024-04-10 | 7.46 | 7.52 | ↑$0.06 (0.80%) | 7.44 | 7.58 | 14.49M |
| 2024-04-09 | 7.57 | 7.53 | ↓$0.04 (-0.53%) | 7.43 | 7.58 | 11.76M |
| 2024-04-08 | 7.56 | 7.54 | ↓$0.02 (-0.26%) | 7.51 | 7.58 | 10.66M |
| 2024-04-05 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.36 | 7.54 | 18.05M |
| 2024-04-04 | 7.64 | 7.52 | ↓$0.12 (-1.57%) | 7.50 | 7.69 | 16.26M |
| 2024-04-03 | 7.57 | 7.63 | ↑$0.06 (0.79%) | 7.54 | 7.63 | 16.14M |
| 2024-04-02 | 7.58 | 7.55 | ↓$0.03 (-0.40%) | 7.50 | 7.62 | 11.59M |
| 2024-04-01 | 7.63 | 7.61 | ↓$0.01 (-0.20%) | 7.55 | 7.68 | 12.40M |
| 2024-03-28 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.49 | 7.60 | 13.20M |
| 2024-03-27 | 7.30 | 7.51 | ↑$0.21 (2.88%) | 7.26 | 7.51 | 14.85M |
| 2024-03-26 | 7.39 | 7.33 | ↓$0.06 (-0.81%) | 7.31 | 7.42 | 15.29M |
| 2024-03-25 | 7.28 | 7.36 | ↑$0.08 (1.10%) | 7.26 | 7.39 | 12.33M |
| 2024-03-22 | 7.29 | 7.28 | ↓$0.01 (-0.14%) | 7.21 | 7.30 | 10.07M |
Create an account or log in to view more rows.
$SWN who here can't stand the CEO?
$SWN bears haha
$SWN buying time
added
$SWN this will breakout Monday
$SWN eyeing for a scalp
$SWN what’s gonna happen now
$SWN 50% chance this will go up or down. I am a professional guys.
$SWN already bouncing back.
$SWN diamond balls
$SWN COME ON!!! Ugh!