Southwestern Energy Company (SWN) Historical Stock Data
7.11 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWN is up 0.36% a day on average. There have been 18 days where Southwestern Energy Company closed green and 12 days where SWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 7.09 | 7.26 | 119.46M |
| 2024-09-27 | 7.01 | 7.15 | ↑$0.14 (2.00%) | 6.99 | 7.26 | 32.59M |
| 2024-09-26 | 6.75 | 6.98 | ↑$0.23 (3.41%) | 6.71 | 7.01 | 40.11M |
| 2024-09-25 | 6.87 | 6.73 | ↓$0.14 (-2.04%) | 6.72 | 6.90 | 20.22M |
| 2024-09-24 | 6.95 | 6.86 | ↓$0.09 (-1.29%) | 6.85 | 6.96 | 18.28M |
| 2024-09-23 | 6.73 | 6.88 | ↑$0.15 (2.23%) | 6.71 | 6.93 | 26.93M |
| 2024-09-20 | 6.59 | 6.72 | ↑$0.13 (1.97%) | 6.53 | 6.77 | 40.81M |
| 2024-09-19 | 6.50 | 6.56 | ↑$0.06 (0.92%) | 6.42 | 6.63 | 25.17M |
| 2024-09-18 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.27 | 6.48 | 29.39M |
| 2024-09-17 | 6.26 | 6.29 | ↑$0.03 (0.48%) | 6.22 | 6.30 | 15.95M |
| 2024-09-16 | 6.27 | 6.26 | ↓$0.01 (-0.16%) | 6.24 | 6.35 | 13.15M |
| 2024-09-13 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 6.20 | 6.28 | 18.36M |
| 2024-09-12 | 6.23 | 6.18 | ↓$0.05 (-0.80%) | 6.08 | 6.24 | 15.97M |
| 2024-09-11 | 6.04 | 6.20 | ↑$0.17 (2.73%) | 5.96 | 6.20 | 17.37M |
| 2024-09-10 | 6.04 | 6.03 | ↓$0.01 (-0.17%) | 5.89 | 6.04 | 14.86M |
| 2024-09-09 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.95 | 6.04 | 18.65M |
| 2024-09-06 | 6.13 | 6.04 | ↓$0.09 (-1.47%) | 6.02 | 6.24 | 27.84M |
| 2024-09-05 | 6.08 | 6.13 | ↑$0.05 (0.82%) | 5.98 | 6.15 | 41.72M |
| 2024-09-04 | 6.19 | 6.03 | ↓$0.16 (-2.58%) | 6.02 | 6.24 | 13.11M |
| 2024-09-03 | 6.26 | 6.17 | ↓$0.09 (-1.44%) | 6.07 | 6.29 | 18.03M |
| 2024-08-30 | 6.31 | 6.38 | ↑$0.07 (1.11%) | 6.29 | 6.41 | 15.71M |
| 2024-08-29 | 6.21 | 6.36 | ↑$0.15 (2.42%) | 6.18 | 6.36 | 9.85M |
| 2024-08-28 | 6.19 | 6.20 | ↑$0.01 (0.16%) | 6.08 | 6.21 | 11.46M |
| 2024-08-27 | 6.31 | 6.26 | ↓$0.05 (-0.79%) | 6.23 | 6.36 | 12.66M |
| 2024-08-26 | 6.32 | 6.34 | ↑$0.02 (0.32%) | 6.32 | 6.44 | 11.84M |
| 2024-08-23 | 6.19 | 6.29 | ↑$0.10 (1.62%) | 6.19 | 6.31 | 10.68M |
| 2024-08-21 | 6.33 | 6.22 | ↓$0.11 (-1.74%) | 6.17 | 6.34 | 10.54M |
| 2024-08-20 | 6.35 | 6.28 | ↓$0.07 (-1.10%) | 6.22 | 6.37 | 14M |
| 2024-08-19 | 6.27 | 6.36 | ↑$0.09 (1.44%) | 6.26 | 6.40 | 14.59M |
| 2024-08-16 | 6.17 | 6.24 | ↑$0.07 (1.13%) | 6.17 | 6.28 | 11.09M |
Create an account or log in to view more rows.
$SWN Tendie tickets on discount today!!!
$SWN I’ll be buying more if this dips!
$SWN Who else bought the dip on Friday?
$SWN breaking out of this wedge sooner than later
$SWN today will be a nice green day LFG!!!
$SWN you wanna be a successful trader close your trades green
$SWN get ready bears and bulls
$SWN The squeeze is coming
$SWN nice gap
$SWN who here can't stand the CEO?