NYSE:SWN
Southwestern Energy Stock Price (Quote)
$7.08
-0.140 (-1.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.03 | $7.80 | Friday, 3rd May 2024 SWN stock ended at $7.08. This is 1.94% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.78% from a day low at $7.03 to a day high of $7.22. |
| 90 days | $6.27 | $7.80 | |
| 52 weeks | $4.67 | $7.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $7.09 | $7.22 | $7.03 | $7.08 | 22 575 270 |
| May 02, 2024 | $7.30 | $7.32 | $7.13 | $7.22 | 20 657 513 |
| May 01, 2024 | $7.46 | $7.49 | $7.07 | $7.22 | 22 581 165 |
| Apr 30, 2024 | $7.75 | $7.80 | $7.48 | $7.49 | 17 134 158 |
| Apr 29, 2024 | $7.70 | $7.79 | $7.68 | $7.75 | 10 263 037 |
| Apr 26, 2024 | $7.63 | $7.73 | $7.58 | $7.71 | 10 642 193 |
| Apr 25, 2024 | $7.59 | $7.66 | $7.52 | $7.65 | 15 182 178 |
| Apr 24, 2024 | $7.37 | $7.60 | $7.35 | $7.59 | 12 508 654 |
| Apr 23, 2024 | $7.36 | $7.43 | $7.28 | $7.39 | 11 230 922 |
| Apr 22, 2024 | $7.26 | $7.47 | $7.24 | $7.40 | 9 170 226 |
| Apr 19, 2024 | $7.23 | $7.39 | $7.20 | $7.29 | 7 154 696 |
| Apr 18, 2024 | $7.30 | $7.36 | $7.26 | $7.28 | 7 733 569 |
| Apr 17, 2024 | $7.25 | $7.39 | $7.24 | $7.27 | 6 880 932 |
| Apr 16, 2024 | $7.25 | $7.33 | $7.12 | $7.27 | 11 036 713 |
| Apr 15, 2024 | $7.42 | $7.49 | $7.27 | $7.30 | 14 068 184 |
| Apr 12, 2024 | $7.45 | $7.61 | $7.40 | $7.42 | 11 998 120 |
| Apr 11, 2024 | $7.48 | $7.55 | $7.31 | $7.39 | 12 944 029 |
| Apr 10, 2024 | $7.46 | $7.58 | $7.44 | $7.52 | 14 281 827 |
| Apr 09, 2024 | $7.57 | $7.58 | $7.43 | $7.53 | 10 936 825 |
| Apr 08, 2024 | $7.56 | $7.58 | $7.51 | $7.54 | 10 176 156 |
| Apr 05, 2024 | $7.52 | $7.54 | $7.36 | $7.51 | 17 510 360 |
| Apr 04, 2024 | $7.64 | $7.69 | $7.50 | $7.52 | 16 259 127 |
| Apr 03, 2024 | $7.57 | $7.63 | $7.54 | $7.63 | 12 101 668 |
| Apr 02, 2024 | $7.58 | $7.62 | $7.50 | $7.55 | 10 819 066 |
| Apr 01, 2024 | $7.63 | $7.68 | $7.55 | $7.61 | 12 394 168 |
