NYSE USD

Southwestern Energy Company (SWN)

7.29 +0.01 (+0.14%)
At close: April 19 at 4:00 PM EDT
7.27 -0.02 (-0.27%)
After hours: April 19 at 7:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 7.23 7.39 7.20 7.29 7.29 8,052,869
Apr 18, 2024 7.30 7.36 7.26 7.28 7.28 7,950,700
Apr 17, 2024 7.25 7.39 7.24 7.27 7.27 6,940,000
Apr 16, 2024 7.25 7.33 7.12 7.27 7.27 11,218,700
Apr 15, 2024 7.42 7.49 7.27 7.30 7.30 14,246,500
Apr 12, 2024 7.45 7.61 7.40 7.42 7.42 12,513,500
Apr 11, 2024 7.48 7.55 7.31 7.39 7.39 13,025,100
Apr 10, 2024 7.46 7.58 7.44 7.52 7.52 14,485,500
Apr 9, 2024 7.57 7.58 7.43 7.53 7.53 11,762,100
Apr 8, 2024 7.56 7.58 7.51 7.54 7.54 10,663,200
Apr 5, 2024 7.52 7.54 7.36 7.51 7.51 18,054,700
Apr 4, 2024 7.64 7.69 7.50 7.52 7.52 16,263,600
Apr 3, 2024 7.57 7.63 7.54 7.63 7.63 16,142,200
Apr 2, 2024 7.58 7.62 7.50 7.55 7.55 11,589,900
Apr 1, 2024 7.63 7.68 7.55 7.61 7.61 12,397,100
Mar 28, 2024 7.57 7.60 7.49 7.58 7.58 13,200,000
Mar 27, 2024 7.30 7.51 7.26 7.51 7.51 14,849,000
Mar 26, 2024 7.39 7.42 7.31 7.33 7.33 15,293,700
Mar 25, 2024 7.28 7.39 7.26 7.36 7.36 12,332,700
Mar 22, 2024 7.29 7.30 7.21 7.28 7.28 10,072,800
Mar 21, 2024 7.30 7.36 7.28 7.29 7.29 12,311,700
Mar 20, 2024 7.12 7.36 7.09 7.32 7.32 17,494,200
Mar 19, 2024 6.99 7.18 6.99 7.16 7.16 11,655,100
Mar 18, 2024 7.08 7.11 6.99 7.04 7.04 14,552,100
Mar 15, 2024 7.09 7.16 7.01 7.05 7.05 21,227,200
Mar 14, 2024 7.15 7.18 7.01 7.09 7.09 14,566,200
Mar 13, 2024 7.06 7.19 7.03 7.14 7.14 15,847,700
Mar 12, 2024 7.05 7.10 6.99 7.05 7.05 11,750,000
Mar 11, 2024 6.91 7.02 6.87 7.01 7.01 12,750,600
Mar 8, 2024 6.96 7.02 6.91 6.94 6.94 8,457,500
Mar 7, 2024 6.95 6.99 6.90 6.94 6.94 7,263,600
Mar 6, 2024 7.04 7.05 6.93 6.94 6.94 9,984,600
Mar 5, 2024 6.93 7.08 6.90 7.00 7.00 16,987,900
Mar 4, 2024 7.10 7.11 6.96 6.96 6.96 31,542,300
Mar 1, 2024 6.99 7.05 6.93 6.98 6.98 14,404,700
Feb 29, 2024 6.90 7.00 6.88 6.97 6.97 14,835,000
Feb 28, 2024 6.89 6.96 6.82 6.91 6.91 13,870,200
Feb 27, 2024 6.96 6.98 6.84 6.86 6.86 19,502,900
Feb 26, 2024 7.00 7.00 6.89 6.94 6.94 13,126,500
Feb 23, 2024 6.88 6.93 6.79 6.91 6.91 11,950,400
Feb 22, 2024 7.00 7.07 6.93 7.02 7.02 15,841,100
Feb 21, 2024 6.71 7.13 6.69 7.10 7.10 27,203,800
Feb 20, 2024 6.62 6.71 6.56 6.61 6.61 14,061,200
Feb 16, 2024 6.58 6.70 6.51 6.67 6.67 12,786,900
Feb 15, 2024 6.40 6.65 6.40 6.60 6.60 17,126,100
Feb 14, 2024 6.41 6.47 6.27 6.34 6.34 18,945,200
Feb 13, 2024 6.45 6.49 6.36 6.40 6.40 12,387,100
Feb 12, 2024 6.43 6.58 6.43 6.53 6.53 11,358,000
Feb 9, 2024 6.44 6.48 6.39 6.43 6.43 10,573,800
Feb 8, 2024 6.35 6.50 6.32 6.48 6.48 13,035,400
Feb 7, 2024 6.46 6.50 6.33 6.40 6.40 12,703,200
Feb 6, 2024 6.36 6.47 6.33 6.39 6.39 11,538,500
Feb 5, 2024 6.40 6.42 6.30 6.35 6.35 14,474,700
Feb 2, 2024 6.46 6.54 6.41 6.45 6.45 13,607,700
Feb 1, 2024 6.48 6.55 6.40 6.44 6.44 17,885,000
Jan 31, 2024 6.59 6.66 6.45 6.45 6.45 12,664,300
Jan 30, 2024 6.46 6.67 6.44 6.63 6.63 20,727,300
Jan 29, 2024 6.51 6.53 6.41 6.52 6.52 14,098,300
Jan 26, 2024 6.48 6.58 6.41 6.50 6.50 19,403,400
Jan 25, 2024 6.48 6.53 6.40 6.48 6.48 16,609,900
Jan 24, 2024 6.37 6.48 6.33 6.42 6.42 18,599,800
Jan 23, 2024 6.28 6.38 6.25 6.30 6.30 20,895,300
Jan 22, 2024 6.30 6.45 6.29 6.35 6.35 18,990,500
Jan 19, 2024 6.41 6.42 6.32 6.41 6.41 16,116,100
Jan 18, 2024 6.51 6.55 6.37 6.44 6.44 24,736,800
Jan 17, 2024 6.56 6.63 6.46 6.48 6.48 31,117,200
Jan 16, 2024 6.90 6.97 6.63 6.65 6.65 26,942,700
Jan 12, 2024 6.90 7.03 6.87 7.01 7.01 36,819,500
Jan 11, 2024 6.80 7.02 6.67 6.72 6.72 85,232,700
Jan 10, 2024 6.85 6.92 6.77 6.89 6.89 18,584,900
Jan 9, 2024 7.03 7.03 6.81 6.91 6.91 26,638,400
Jan 8, 2024 6.74 6.99 6.58 6.92 6.92 31,657,100
Jan 5, 2024 6.40 7.11 6.39 6.87 6.87 54,885,900
Jan 4, 2024 6.56 6.62 6.39 6.40 6.40 19,268,000
Jan 3, 2024 6.43 6.55 6.40 6.47 6.47 19,518,500
Jan 2, 2024 6.62 6.69 6.51 6.56 6.56 11,305,300
Dec 29, 2023 6.60 6.66 6.53 6.55 6.55 7,656,000
Dec 28, 2023 6.64 6.76 6.62 6.63 6.63 8,671,900
Dec 27, 2023 6.65 6.76 6.60 6.61 6.61 9,591,900
Dec 26, 2023 6.68 6.72 6.61 6.67 6.67 9,672,800
Dec 22, 2023 6.63 6.72 6.57 6.64 6.64 12,411,300
Dec 21, 2023 6.42 6.65 6.41 6.63 6.63 15,201,600
Dec 20, 2023 6.51 6.60 6.36 6.36 6.36 15,676,800
Dec 19, 2023 6.38 6.50 6.34 6.50 6.50 10,423,500
Dec 18, 2023 6.42 6.55 6.41 6.42 6.42 17,626,900
Dec 15, 2023 6.35 6.43 6.26 6.29 6.29 38,741,700
Dec 14, 2023 6.25 6.44 6.24 6.35 6.35 19,839,500
Dec 13, 2023 6.11 6.21 6.03 6.20 6.20 22,770,600
Dec 12, 2023 6.08 6.14 6.02 6.10 6.10 19,301,200
Dec 11, 2023 6.03 6.25 5.96 6.20 6.20 19,415,100
Dec 8, 2023 6.33 6.35 6.16 6.20 6.20 11,145,200
Dec 7, 2023 6.34 6.43 6.15 6.27 6.27 21,545,700
Dec 6, 2023 6.38 6.45 6.18 6.32 6.32 29,868,000
Dec 5, 2023 6.53 6.58 6.40 6.40 6.40 10,793,900
Dec 4, 2023 6.57 6.61 6.47 6.50 6.50 11,678,800
Dec 1, 2023 6.55 6.73 6.52 6.64 6.64 12,119,100
Nov 30, 2023 6.65 6.75 6.45 6.59 6.59 29,740,200
Nov 29, 2023 6.59 6.65 6.53 6.58 6.58 13,632,400
Nov 28, 2023 6.64 6.67 6.55 6.55 6.55 18,890,400
Nov 27, 2023 6.76 6.81 6.54 6.61 6.61 12,421,900
Nov 24, 2023 6.70 6.90 6.69 6.83 6.83 5,595,500
Nov 22, 2023 6.62 6.83 6.57 6.72 6.72 12,959,100
Nov 21, 2023 6.72 6.75 6.61 6.70 6.70 10,954,600
Nov 20, 2023 6.74 6.89 6.60 6.76 6.76 18,131,800
Nov 17, 2023 6.74 6.81 6.69 6.73 6.73 11,064,300
Nov 16, 2023 6.81 7.13 6.71 6.72 6.72 54,296,600
Nov 15, 2023 6.68 7.06 6.67 6.85 6.85 20,967,000
Nov 14, 2023 6.68 6.77 6.63 6.66 6.66 15,771,200
Nov 13, 2023 6.60 6.71 6.53 6.66 6.66 11,581,300
Nov 10, 2023 6.60 6.68 6.43 6.50 6.50 27,424,300
Nov 9, 2023 6.64 6.68 6.49 6.52 6.52 17,204,200
Nov 8, 2023 6.71 6.80 6.58 6.62 6.62 15,922,800
Nov 7, 2023 6.94 6.96 6.63 6.74 6.74 26,226,600
Nov 6, 2023 7.43 7.43 6.84 7.04 7.04 28,902,900
Nov 3, 2023 7.23 7.69 7.11 7.55 7.55 22,378,600
Nov 2, 2023 7.10 7.39 7.07 7.36 7.36 17,538,900
Nov 1, 2023 7.09 7.17 7.04 7.16 7.16 15,820,300
Oct 31, 2023 7.14 7.19 6.99 7.13 7.13 20,515,600
Oct 30, 2023 7.04 7.14 6.92 7.06 7.06 16,753,900
Oct 27, 2023 7.22 7.26 7.01 7.07 7.07 14,356,300
Oct 26, 2023 7.02 7.23 6.92 7.20 7.20 20,994,800
Oct 25, 2023 7.12 7.16 7.07 7.11 7.11 16,718,600
Oct 24, 2023 7.08 7.21 7.08 7.12 7.12 12,028,600
Oct 23, 2023 7.12 7.22 6.97 7.04 7.04 24,121,000
Oct 20, 2023 7.17 7.26 7.08 7.21 7.21 19,956,700
Oct 19, 2023 7.20 7.43 7.15 7.22 7.22 32,929,600
Oct 18, 2023 7.37 7.53 7.24 7.25 7.25 44,665,200
Oct 17, 2023 6.78 7.40 6.77 7.33 7.33 87,529,700
Oct 16, 2023 6.75 6.81 6.61 6.77 6.77 14,334,700
Oct 13, 2023 6.71 6.82 6.64 6.73 6.73 30,953,600
Oct 12, 2023 6.63 6.63 6.51 6.59 6.59 14,886,500
Oct 11, 2023 6.56 6.64 6.45 6.58 6.58 13,543,100
Oct 10, 2023 6.70 6.75 6.64 6.68 6.68 15,240,900
Oct 9, 2023 6.53 6.72 6.53 6.68 6.68 24,398,900
Oct 6, 2023 6.29 6.54 6.26 6.44 6.44 22,203,000
Oct 5, 2023 6.03 6.26 6.01 6.24 6.24 25,029,000
Oct 4, 2023 6.08 6.11 5.93 6.06 6.06 33,340,000
Oct 3, 2023 6.10 6.17 5.99 6.11 6.11 18,026,900
Oct 2, 2023 6.42 6.42 6.08 6.12 6.12 22,971,100
Sep 29, 2023 6.50 6.55 6.42 6.45 6.45 15,544,800
Sep 28, 2023 6.38 6.59 6.37 6.52 6.52 22,539,300
Sep 27, 2023 6.32 6.49 6.28 6.38 6.38 18,565,000
Sep 26, 2023 6.11 6.28 6.11 6.18 6.18 21,401,500
Sep 25, 2023 6.08 6.24 6.05 6.22 6.22 10,062,400
Sep 22, 2023 6.12 6.17 6.01 6.09 6.09 9,689,300
Sep 21, 2023 6.15 6.18 6.01 6.08 6.08 15,182,800
Sep 20, 2023 6.21 6.29 6.11 6.11 6.11 15,220,300
Sep 19, 2023 6.40 6.46 6.24 6.28 6.28 19,760,500
Sep 18, 2023 6.52 6.52 6.23 6.34 6.34 32,849,800
Sep 15, 2023 6.59 6.65 6.42 6.46 6.46 26,391,900
Sep 14, 2023 6.77 6.82 6.55 6.66 6.66 17,873,300
Sep 13, 2023 6.74 6.77 6.58 6.66 6.66 15,211,300
Sep 12, 2023 6.61 6.75 6.59 6.74 6.74 13,170,400
Sep 11, 2023 6.74 6.75 6.51 6.52 6.52 12,178,100
Sep 8, 2023 6.57 6.70 6.55 6.66 6.66 15,012,600
Sep 7, 2023 6.59 6.67 6.49 6.51 6.51 16,236,800
Sep 6, 2023 6.59 6.67 6.55 6.59 6.59 12,779,700
Sep 5, 2023 6.72 6.82 6.60 6.61 6.61 12,929,400
Sep 1, 2023 6.84 6.88 6.77 6.77 6.77 18,142,800
Aug 31, 2023 6.70 6.82 6.64 6.78 6.78 19,941,500
Aug 30, 2023 6.62 6.72 6.60 6.68 6.68 8,340,200
Aug 29, 2023 6.59 6.65 6.51 6.63 6.63 10,794,700
Aug 28, 2023 6.51 6.59 6.51 6.58 6.58 12,851,600
Aug 25, 2023 6.43 6.50 6.35 6.47 6.47 17,243,000
Aug 24, 2023 6.46 6.57 6.39 6.40 6.40 16,376,900
Aug 23, 2023 6.48 6.56 6.43 6.50 6.50 12,267,100
Aug 22, 2023 6.70 6.73 6.56 6.59 6.59 14,040,400
Aug 21, 2023 6.60 6.72 6.56 6.70 6.70 15,092,200
Aug 18, 2023 6.48 6.55 6.41 6.50 6.50 20,637,400
Aug 17, 2023 6.50 6.70 6.49 6.56 6.56 21,939,100
Aug 16, 2023 6.32 6.49 6.32 6.42 6.42 16,108,300
Aug 15, 2023 6.39 6.44 6.34 6.39 6.39 14,563,000
Aug 14, 2023 6.43 6.48 6.38 6.47 6.47 14,460,600
Aug 11, 2023 6.42 6.55 6.41 6.48 6.48 18,171,000
Aug 10, 2023 6.61 6.71 6.42 6.46 6.46 19,858,600
Aug 9, 2023 6.73 6.75 6.63 6.65 6.65 20,378,800
Aug 8, 2023 6.41 6.58 6.38 6.54 6.54 24,757,500
Aug 7, 2023 6.55 6.63 6.48 6.55 6.55 21,641,000
Aug 4, 2023 6.61 6.72 6.30 6.48 6.48 34,040,500
Aug 3, 2023 6.31 6.53 6.26 6.49 6.49 29,138,600
Aug 2, 2023 6.36 6.36 6.20 6.30 6.30 14,852,100
Aug 1, 2023 6.36 6.48 6.32 6.45 6.45 19,431,400
Jul 31, 2023 6.46 6.53 6.44 6.48 6.48 15,134,800
Jul 28, 2023 6.35 6.49 6.31 6.44 6.44 18,645,000
Jul 27, 2023 6.40 6.50 6.21 6.25 6.25 21,750,600
Jul 26, 2023 6.20 6.40 6.15 6.35 6.35 22,644,500
Jul 25, 2023 6.29 6.38 6.22 6.26 6.26 18,896,400
Jul 24, 2023 6.22 6.31 6.17 6.29 6.29 14,531,200
Jul 21, 2023 6.35 6.38 6.19 6.20 6.20 16,050,100
Jul 20, 2023 6.29 6.35 6.22 6.33 6.33 27,939,200
Jul 19, 2023 6.25 6.37 6.18 6.20 6.20 17,115,700
Jul 18, 2023 6.02 6.31 5.99 6.20 6.20 28,798,100
Jul 17, 2023 5.84 6.11 5.77 6.00 6.00 25,418,000
Jul 14, 2023 6.11 6.11 5.86 5.89 5.89 21,396,200
Jul 13, 2023 6.13 6.24 6.07 6.10 6.10 27,153,500
Jul 12, 2023 6.03 6.15 5.96 6.10 6.10 26,332,600
Jul 11, 2023 5.98 6.04 5.92 6.03 6.03 25,435,500
Jul 10, 2023 5.91 5.99 5.90 5.95 5.95 16,320,000
Jul 7, 2023 5.77 6.02 5.77 5.91 5.91 17,520,400
Jul 6, 2023 5.94 5.98 5.60 5.78 5.78 20,571,000
Jul 5, 2023 6.05 6.08 5.94 5.96 5.96 17,660,300
Jul 3, 2023 6.05 6.09 5.97 6.03 6.03 10,951,800
Jun 30, 2023 6.02 6.17 5.86 6.01 6.01 33,392,900
Jun 29, 2023 5.75 5.94 5.72 5.92 5.92 25,487,700
Jun 28, 2023 5.64 5.78 5.62 5.74 5.74 21,010,200
Jun 27, 2023 5.55 5.77 5.49 5.67 5.67 23,288,500
Jun 26, 2023 5.51 5.71 5.51 5.58 5.58 25,015,200
Jun 23, 2023 5.37 5.57 5.35 5.50 5.50 28,453,100
Jun 22, 2023 5.42 5.55 5.36 5.50 5.50 19,073,700
Jun 21, 2023 5.44 5.55 5.40 5.49 5.49 30,123,800
Jun 20, 2023 5.50 5.57 5.38 5.44 5.44 18,847,800
Jun 16, 2023 5.52 5.62 5.45 5.55 5.55 31,269,000
Jun 15, 2023 5.23 5.57 5.23 5.49 5.49 28,737,000
Jun 14, 2023 5.37 5.37 5.18 5.25 5.25 12,183,200
Jun 13, 2023 5.32 5.44 5.28 5.33 5.33 19,008,500
Jun 12, 2023 5.16 5.26 5.13 5.21 5.21 12,633,900
Jun 9, 2023 5.28 5.33 5.22 5.26 5.26 12,998,600
Jun 8, 2023 5.28 5.34 5.15 5.32 5.32 20,324,100
Jun 7, 2023 5.23 5.44 5.19 5.29 5.29 30,611,500
Jun 6, 2023 4.88 5.19 4.87 5.14 5.14 20,882,700
Jun 5, 2023 5.10 5.15 4.92 5.00 5.00 17,648,600
Jun 2, 2023 4.83 5.07 4.80 4.96 4.96 19,817,400
Jun 1, 2023 4.73 4.83 4.73 4.73 4.73 19,663,300
May 31, 2023 4.84 4.90 4.72 4.77 4.77 23,296,500
May 30, 2023 4.90 4.92 4.76 4.87 4.87 17,398,500
May 26, 2023 5.11 5.13 4.97 4.97 4.97 14,013,200
May 25, 2023 5.14 5.25 5.07 5.09 5.09 16,205,400
May 24, 2023 5.20 5.30 5.16 5.22 5.22 15,694,000
May 23, 2023 5.34 5.38 5.24 5.24 5.24 15,547,000
May 22, 2023 5.27 5.34 5.19 5.31 5.31 20,378,900
May 19, 2023 5.48 5.53 5.30 5.36 5.36 29,419,800
May 18, 2023 5.03 5.46 5.02 5.42 5.42 33,124,900
May 17, 2023 5.14 5.17 4.95 5.07 5.07 23,401,500
May 16, 2023 5.19 5.27 5.08 5.10 5.10 23,172,100
May 15, 2023 5.02 5.23 4.99 5.20 5.20 30,674,000
May 12, 2023 4.78 5.00 4.67 4.99 4.99 23,529,300
May 11, 2023 4.71 4.76 4.67 4.72 4.72 12,408,800
May 10, 2023 4.81 4.82 4.67 4.75 4.75 15,836,300
May 9, 2023 4.77 4.88 4.74 4.78 4.78 15,638,200
May 8, 2023 4.90 4.93 4.79 4.80 4.80 13,239,300
May 5, 2023 4.73 4.86 4.69 4.74 4.74 17,020,900
May 4, 2023 4.67 4.75 4.57 4.61 4.61 20,220,200
May 3, 2023 4.67 4.77 4.64 4.67 4.67 31,604,000
May 2, 2023 5.00 5.03 4.66 4.75 4.75 37,742,700
May 1, 2023 5.10 5.20 5.02 5.09 5.09 23,059,700
Apr 28, 2023 5.05 5.36 5.05 5.19 5.19 41,355,300
Apr 27, 2023 4.85 5.04 4.84 5.03 5.03 24,783,200
Apr 26, 2023 4.83 4.92 4.78 4.83 4.83 15,830,200
Apr 25, 2023 5.03 5.06 4.86 4.90 4.90 17,152,400
Apr 24, 2023 4.94 5.14 4.93 5.11 5.11 17,339,100
Apr 21, 2023 5.03 5.07 4.96 4.98 4.98 19,663,200
Apr 20, 2023 4.98 5.09 4.97 5.05 5.05 16,457,400

Related Tickers

CHK Chesapeake Energy Corporation
87.51
+0.22%
 
RRC Range Resources Corporation
35.27
+1.41%
 
AR Antero Resources Corporation
29.29
+1.49%
 
PR Permian Resources Corporation
17.08
-0.58%
 
EQT EQT Corporation
36.65
+1.19%
 
CPG Crescent Point Energy Corp.
8.69
+2.84%
 
CRK Comstock Resources, Inc.
9.52
+3.03%
 
MRO Marathon Oil Corporation
27.50
+0.36%
 
APA APA Corporation
32.36
+0.56%
 
KOS Kosmos Energy Ltd.
5.98
-1.32%