-
5 DAY PERFORMANCE
+4.79% -
1 MONTH PERFORMANCE
+4.46% -
3 MONTH PERFORMANCE
-3.10% -
6 MONTH PERFORMANCE
-10.38% -
YEAR-TO-DATE PERFORMANCE
+0.15% -
1 YEAR PERFORMANCE
+7.36%
Southwestern Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.50 | $6.56 (0.92%) | $6.63 | $6.42 | 25.08 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 |
| 08/09/2024 | $6.16 | $6.17 (0.16%) | $6.21 | $6.08 | 12.23 M | $6.80 B |
| 08/08/2024 | $6.06 | $6.16 (1.65%) | $6.25 | $6.05 | 14.14 M | $6.79 B |
| 08/07/2024 | $6.11 | $6.05 (-0.98%) | $6.18 | $6.04 | 20.58 M | $6.67 B |
| 08/06/2024 | $6.04 | $6.00 (-0.66%) | $6.13 | $5.97 | 22.10 M | $6.62 B |
| 08/05/2024 | $5.92 | $6.02 (1.69%) | $6.05 | $5.85 | 36.77 M | $6.64 B |
| 08/02/2024 | $6.32 | $6.10 (-3.48%) | $6.33 | $6.01 | 45.30 M | $6.73 B |
| 08/01/2024 | $6.48 | $6.33 (-2.31%) | $6.52 | $6.28 | 28.81 M | $6.98 B |
| 07/31/2024 | $6.52 | $6.45 (-1.07%) | $6.53 | $6.42 | 22.13 M | $7.11 B |
| 07/30/2024 | $6.40 | $6.45 (0.78%) | $6.53 | $6.33 | 28.71 M | $7.11 B |
| 07/29/2024 | $6.50 | $6.45 (-0.77%) | $6.53 | $6.40 | 33.18 M | $7.11 B |
| 07/26/2024 | $6.35 | $6.53 (2.83%) | $6.63 | $6.26 | 52.86 M | $7.19 B |
| 07/25/2024 | $6.36 | $6.34 (-0.31%) | $6.47 | $6.34 | 37.58 M | $6.99 B |
| 07/24/2024 | $6.61 | $6.38 (-3.48%) | $6.64 | $6.38 | 21.43 M | $7.03 B |
| 07/23/2024 | $6.63 | $6.59 (-0.6%) | $6.67 | $6.49 | 25.59 M | $7.26 B |
| 07/22/2024 | $6.69 | $6.69 (0%) | $6.73 | $6.63 | 16.12 M | $7.37 B |
| 07/19/2024 | $6.67 | $6.68 (0.15%) | $6.71 | $6.53 | 22.65 M | $7.36 B |
| 07/18/2024 | $6.79 | $6.69 (-1.47%) | $6.86 | $6.67 | 21.03 M | $7.37 B |
| 07/17/2024 | $6.88 | $6.76 (-1.74%) | $6.99 | $6.76 | 31.04 M | $7.45 B |
| 07/16/2024 | $6.98 | $6.86 (-1.72%) | $6.98 | $6.85 | 19.58 M | $7.56 B |
| 07/15/2024 | $6.93 | $6.96 (0.43%) | $7.00 | $6.88 | 22.39 M | $7.67 B |
| 07/12/2024 | $6.99 | $6.90 (-1.29%) | $7.04 | $6.88 | 19.39 M | $7.60 B |
| 07/11/2024 | $6.90 | $6.94 (0.58%) | $6.99 | $6.84 | 11.78 M | $7.65 B |
| 07/10/2024 | $6.81 | $6.87 (0.88%) | $6.89 | $6.76 | 12.15 M | $7.57 B |
| 07/09/2024 | $6.78 | $6.82 (0.59%) | $6.85 | $6.70 | 18.97 M | $7.51 B |
| 07/08/2024 | $6.77 | $6.77 (0%) | $6.84 | $6.74 | 12.27 M | $7.46 B |
| 07/05/2024 | $6.82 | $6.75 (-1.03%) | $6.89 | $6.70 | 20.38 M | $7.44 B |
| 07/03/2024 | $6.86 | $6.91 (0.73%) | $6.93 | $6.81 | 8.68 M | $7.61 B |
| 07/02/2024 | $6.82 | $6.82 (0%) | $6.87 | $6.74 | 15.39 M | $7.51 B |
| 07/01/2024 | $6.75 | $6.77 (0.3%) | $6.80 | $6.66 | 13.96 M | $7.46 B |
| 06/28/2024 | $6.76 | $6.73 (-0.44%) | $6.82 | $6.70 | 19.00 M | $7.42 B |
| 06/27/2024 | $6.75 | $6.72 (-0.44%) | $6.82 | $6.70 | 11.45 M | $7.40 B |
| 06/26/2024 | $6.81 | $6.75 (-0.88%) | $6.85 | $6.66 | 14.67 M | $7.44 B |
| 06/25/2024 | $6.91 | $6.82 (-1.3%) | $6.91 | $6.77 | 10.64 M | $7.51 B |
| 06/24/2024 | $6.72 | $6.93 (3.12%) | $6.97 | $6.70 | 13.55 M | $7.64 B |
| 06/21/2024 | $6.77 | $6.67 (-1.48%) | $6.81 | $6.65 | 36.42 M | $7.35 B |
| 06/20/2024 | $6.71 | $6.77 (0.89%) | $6.82 | $6.70 | 16.63 M | $7.46 B |