Get the Stockscreener App
7.325
3.46%
+0.245
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Southwestern Energy Company Stock (SWN) Price History
The historical daily chart and data for Southwestern Energy Company stock (SWN), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $7.325.
- Southwestern Energy Company all-time high stock price is $49.16, occurred on April 23, 2014.
- The lowest Southwestern Energy Company stock price recorded was $1.06 on March 09, 2020. Since then, Southwestern Energy Company's stock price has risen over 591.04% to $7.325 now.
- The 52-week high stock price for SWN is $7.80, representing a 6.48% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for SWN is $4.67, indicating a -36.25% decrease from the current share price, occurred on May 10, 2023.
- The closing price of Southwestern Energy Company (SWN) stock in the beginning of 2023 was $4.70. The stock closed the year at $5.85, a gain of over 24.47% for the year.
The table below shows more information about SWN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $7.40 | $7.15 | $0.25 | 13,933,492.0 | +3.46% |
| May 03, 2024 | $7.23 | $7.02 | $0.207 | 22,580,253.0 | -1.94% |
| May 02, 2024 | $7.32 | $7.13 | $0.185 | 20,780,455.0 | +0.00% |
| May 01, 2024 | $7.49 | $7.07 | $0.42 | 24,251,109.0 | -3.60% |
| Apr 30, 2024 | $7.80 | $7.48 | $0.32 | 17,291,081.0 | -3.35% |
| Apr 29, 2024 | $7.79 | $7.68 | $0.11 | 10,314,606.0 | +0.52% |
| Apr 26, 2024 | $7.73 | $7.58 | $0.155 | 10,845,362.0 | +0.78% |
| Apr 25, 2024 | $7.66 | $7.52 | $0.1387 | 15,184,999.0 | +0.79% |
| Apr 24, 2024 | $7.60 | $7.35 | $0.25 | 12,560,472.0 | +2.71% |
| Apr 23, 2024 | $7.43 | $7.28 | $0.15 | 11,431,282.0 | -0.14% |
| Apr 22, 2024 | $7.47 | $7.24 | $0.23 | 10,046,420.0 | +1.51% |
| Apr 19, 2024 | $7.39 | $7.20 | $0.19 | 8,089,122.0 | +0.14% |
| Apr 18, 2024 | $7.36 | $7.26 | $0.10 | 7,917,205.0 | +0.14% |
| Apr 17, 2024 | $7.39 | $7.24 | $0.15 | 6,905,483.0 | +0.00% |
| Apr 16, 2024 | $7.33 | $7.12 | $0.21 | 11,206,097.0 | -0.41% |
| Apr 15, 2024 | $7.49 | $7.27 | $0.2199 | 14,068,189.0 | -1.62% |
| Apr 12, 2024 | $7.61 | $7.40 | $0.21 | 12,513,468.0 | +0.41% |
| Apr 11, 2024 | $7.54 | $7.31 | $0.235 | 13,024,522.0 | -1.73% |
| Apr 10, 2024 | $7.58 | $7.44 | $0.14 | 14,484,710.0 | -0.13% |
| Apr 09, 2024 | $7.58 | $7.43 | $0.15 | 11,762,090.0 | -0.13% |
| Apr 08, 2024 | $7.58 | $7.51 | $0.07 | 9,697,219.0 | +0.40% |
Southwestern Energy Company Stock (SWN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southwestern Energy Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southwestern Energy Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southwestern Energy Company Stock (SWN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.49 | $7.02 | $0.467 | 81,545,309.0 | -2.20% |
| Apr, 2024 | $7.80 | $7.12 | $0.68 | 271,776,933.0 | -1.19% |
| Mar, 2024 | $7.60 | $6.87 | $0.735 | 284,929,317.0 | +8.75% |
| Feb, 2024 | $7.13 | $6.27 | $0.856 | 296,624,396.0 | +8.06% |
| Jan, 2024 | $7.11 | $6.25 | $0.8599 | 541,486,875.0 | -1.53% |
Southwestern Energy Company Stock (SWN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.76 | $5.96 | $0.805 | 324,054,660.0 | -0.61% |
| Nov, 2023 | $7.69 | $6.43 | $1.26 | 399,112,273.0 | -7.57% |
| Oct, 2023 | $7.53 | $5.93 | $1.60 | 545,366,690.0 | +10.54% |
| Sep, 2023 | $6.88 | $6.01 | $0.87 | 340,704,397.0 | -4.87% |
| Aug, 2023 | $6.82 | $6.20 | $0.62 | 416,811,655.0 | +4.63% |
| Jul, 2023 | $6.53 | $5.59 | $0.9332 | 410,160,271.0 | +7.82% |
| Jun, 2023 | $6.17 | $4.73 | $1.44 | 467,577,931.0 | +26.00% |
| May, 2023 | $5.53 | $4.57 | $0.96 | 468,435,112.0 | -8.09% |
| Apr, 2023 | $5.36 | $4.78 | $0.575 | 366,872,771.0 | +3.80% |
| Mar, 2023 | $5.72 | $4.60 | $1.12 | 653,578,452.0 | -5.66% |
| Feb, 2023 | $5.62 | $4.79 | $0.83 | 559,370,077.0 | -3.99% |
| Jan, 2023 | $6.13 | $5.33 | $0.80 | 417,099,713.0 | -5.64% |
Southwestern Energy Company Stock (SWN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.14 | $5.66 | $1.48 | 454,864,380.0 | -15.46% |
| Nov, 2022 | $7.48 | $6.41 | $1.07 | 535,811,083.0 | -0.14% |
| Oct, 2022 | $7.33 | $6.10 | $1.24 | 639,139,716.0 | +13.24% |
| Sep, 2022 | $8.28 | $5.87 | $2.41 | 703,827,816.0 | -18.29% |
| Aug, 2022 | $8.39 | $6.38 | $2.01 | 734,723,552.0 | +6.09% |
| Jul, 2022 | $7.51 | $5.46 | $2.05 | 782,551,487.0 | +12.96% |
| Jun, 2022 | $9.87 | $6.12 | $3.75 | 1,025,927,064.0 | -31.47% |
| May, 2022 | $9.54 | $6.29 | $3.25 | 645,114,206.0 | +21.60% |
| Apr, 2022 | $8.68 | $7.08 | $1.60 | 673,701,365.0 | +4.60% |
| Mar, 2022 | $7.62 | $4.99 | $2.63 | 936,570,021.0 | +43.69% |
| Feb, 2022 | $5.09 | $4.31 | $0.78 | 441,508,297.0 | +13.41% |
| Jan, 2022 | $5.12 | $3.81 | $1.31 | 392,357,726.0 | -5.58% |
1.85%
Cap:
|
Volume (24h):