-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+14.13% -
6 MONTH PERFORMANCE
-0.84% -
YEAR-TO-DATE PERFORMANCE
+8.55% -
1 YEAR PERFORMANCE
+9.38%
Southwestern Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.12 | $7.11 (-0.14%) | $7.26 | $7.09 | 119.32 M | $7.84 B |
| 09/27/2024 | $7.01 | $7.15 (2%) | $7.26 | $6.99 | 32.79 M | $7.88 B |
| 09/26/2024 | $6.75 | $6.98 (3.41%) | $7.01 | $6.71 | 40.11 M | $7.70 B |
| 09/25/2024 | $6.87 | $6.73 (-2.04%) | $6.90 | $6.72 | 20.22 M | $7.42 B |
| 09/24/2024 | $6.95 | $6.86 (-1.29%) | $6.96 | $6.85 | 18.39 M | $7.56 B |
| 09/23/2024 | $6.73 | $6.88 (2.23%) | $6.93 | $6.71 | 26.93 M | $7.59 B |
| 09/20/2024 | $6.59 | $6.72 (1.97%) | $6.77 | $6.53 | 40.81 M | $7.41 B |
| 09/19/2024 | $6.50 | $6.56 (0.92%) | $6.63 | $6.42 | 25.17 M | $7.23 B |
| 09/18/2024 | $6.30 | $6.35 (0.79%) | $6.48 | $6.27 | 29.39 M | $7.00 B |
| 09/17/2024 | $6.26 | $6.29 (0.48%) | $6.30 | $6.22 | 15.95 M | $6.94 B |
| 09/16/2024 | $6.27 | $6.26 (-0.16%) | $6.35 | $6.24 | 13.15 M | $6.90 B |
| 09/13/2024 | $6.24 | $6.26 (0.32%) | $6.28 | $6.20 | 18.36 M | $6.90 B |
| 09/12/2024 | $6.23 | $6.18 (-0.8%) | $6.24 | $6.08 | 15.97 M | $6.81 B |
| 09/11/2024 | $6.04 | $6.20 (2.65%) | $6.20 | $5.96 | 17.37 M | $6.84 B |
| 09/10/2024 | $6.04 | $6.03 (-0.17%) | $6.04 | $5.89 | 14.86 M | $6.65 B |
| 09/09/2024 | $5.97 | $6.01 (0.67%) | $6.04 | $5.95 | 18.65 M | $6.63 B |
| 09/06/2024 | $6.13 | $6.04 (-1.47%) | $6.24 | $6.02 | 27.84 M | $6.66 B |
| 09/05/2024 | $6.08 | $6.13 (0.82%) | $6.15 | $5.98 | 41.72 M | $6.76 B |
| 09/04/2024 | $6.19 | $6.03 (-2.58%) | $6.24 | $6.02 | 13.11 M | $6.65 B |
| 09/03/2024 | $6.26 | $6.17 (-1.44%) | $6.29 | $6.07 | 18.03 M | $6.80 B |
| 08/30/2024 | $6.31 | $6.38 (1.11%) | $6.41 | $6.29 | 15.71 M | $7.04 B |
| 08/29/2024 | $6.21 | $6.36 (2.42%) | $6.36 | $6.18 | 9.85 M | $7.01 B |
| 08/28/2024 | $6.19 | $6.20 (0.16%) | $6.21 | $6.08 | 11.46 M | $6.84 B |
| 08/27/2024 | $6.31 | $6.26 (-0.79%) | $6.36 | $6.23 | 12.66 M | $6.90 B |
| 08/26/2024 | $6.32 | $6.34 (0.32%) | $6.44 | $6.32 | 11.84 M | $6.99 B |
| 08/23/2024 | $6.19 | $6.29 (1.62%) | $6.31 | $6.19 | 10.68 M | $6.94 B |
| 08/22/2024 | $6.20 | $6.15 (-0.81%) | $6.26 | $6.13 | 14.55 M | $6.78 B |
| 08/21/2024 | $6.33 | $6.22 (-1.74%) | $6.34 | $6.17 | 10.54 M | $6.86 B |
| 08/20/2024 | $6.35 | $6.28 (-1.1%) | $6.37 | $6.22 | 14.00 M | $6.93 B |
| 08/19/2024 | $6.27 | $6.36 (1.44%) | $6.40 | $6.26 | 14.59 M | $7.01 B |
| 08/16/2024 | $6.17 | $6.24 (1.13%) | $6.28 | $6.17 | 11.09 M | $6.88 B |
| 08/15/2024 | $6.10 | $6.26 (2.62%) | $6.30 | $6.10 | 12.63 M | $6.90 B |
| 08/14/2024 | $6.16 | $6.15 (-0.16%) | $6.19 | $6.11 | 10.10 M | $6.78 B |
| 08/13/2024 | $6.20 | $6.13 (-1.13%) | $6.24 | $6.11 | 15.92 M | $6.76 B |
| 08/12/2024 | $6.20 | $6.23 (0.48%) | $6.29 | $6.19 | 13.34 M | $6.87 B |