Free Trial

Southwestern Energy (SWN) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SWN Stock Alerts
$7.53
+0.14 (+1.89%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Southwestern Energy Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+4.29%
3 Month
Performance
+7.88%
6 Month
Performance
+13.40%
Year-To-Date
Performance
+14.96%
1 Year
Performance
+58.86%
Receive SWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southwestern Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

SWN Stock Chart for Saturday, June, 1, 2024

SWN Chart by TradingView

Southwestern Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.39$7.53
+1.89%		$7.57$7.4215.89 million shs$8.30 billion
05/30/2024$7.36$7.39
+0.48%		$7.52$7.3615.18 million shs$8.15 billion
05/29/2024$7.44$7.36
-1.14%		$7.41$7.2812.59 million shs$8.11 billion
05/28/2024$7.39$7.44
+0.68%		$7.51$7.4010.06 million shs$8.21 billion
05/27/2024$7.39$7.39$7.39$7.307.48 million shs$8.15 billion
05/24/2024$7.31$7.39
+1.09%		$7.39$7.307.48 million shs$8.15 billion
05/23/2024$7.37$7.31
-0.81%		$7.50$7.2810.07 million shs$8.06 billion
05/22/2024$7.45$7.37
-1.07%		$7.40$7.2712.97 million shs$8.13 billion
05/21/2024$7.56$7.45
-1.39%		$7.60$7.4412.00 million shs$8.22 billion
05/20/2024$7.53$7.56
+0.33%		$7.67$7.5110.40 million shs$8.33 billion
05/17/2024$7.52$7.54
+0.20%		$7.60$7.508.42 million shs$8.31 billion
05/16/2024$7.60$7.52
-0.99%		$7.67$7.5211.34 million shs$8.29 billion
05/15/2024$7.50$7.60
+1.33%		$7.61$7.4116.76 million shs$8.38 billion
05/14/2024$7.27$7.50
+3.09%		$7.51$7.2714.03 million shs$8.27 billion
05/13/2024$7.17$7.27
+1.39%		$7.32$7.198.75 million shs$8.02 billion
05/10/2024$7.32$7.18
-1.98%		$7.37$7.159.72 million shs$7.91 billion
05/09/2024$7.26$7.32
+0.83%		$7.37$7.269.01 million shs$8.07 billion
05/08/2024$7.38$7.26
-1.56%		$7.33$7.2512.25 million shs$8.01 billion
05/07/2024$7.34$7.38
+0.48%		$7.49$7.3213.57 million shs$8.13 billion
05/06/2024$7.08$7.34
+3.67%		$7.40$7.1516.24 million shs$8.09 billion
05/03/2024$7.23$7.09
-2.01%		$7.22$7.0322.59 million shs$7.81 billion
05/02/2024$7.22$7.23
+0.14%		$7.32$7.1320.83 million shs$7.97 billion
05/01/2024$7.49$7.22
-3.54%		$7.49$7.0724.29 million shs$7.95 billion
04/30/2024$7.75$7.49
-3.42%		$7.80$7.4917.50 million shs$8.24 billion
04/29/2024$7.71$7.75
+0.52%		$7.79$7.6810.37 million shs$8.54 billion
04/26/2024$7.65$7.71
+0.78%		$7.73$7.5810.86 million shs$8.49 billion
04/25/2024$7.60$7.65
+0.72%		$7.66$7.5215.22 million shs$8.43 billion
04/24/2024$7.39$7.60
+2.84%		$7.60$7.3613.84 million shs$8.37 billion
04/23/2024$7.41$7.39
-0.34%		$7.43$7.2812.22 million shs$8.13 billion
04/22/2024$7.29$7.41
+1.65%		$7.47$7.2410.11 million shs$8.16 billion
04/19/2024$7.28$7.29
+0.21%		$7.39$7.208.31 million shs$8.03 billion
04/18/2024$7.27$7.28
+0.07%		$7.36$7.267.95 million shs$8.01 billion
04/17/2024$7.27$7.27
+0.07%		$7.39$7.246.94 million shs$8.01 billion
04/16/2024$7.31$7.27
-0.55%		$7.33$7.1211.22 million shs$8.00 billion
04/15/2024$7.42$7.31
-1.55%		$7.49$7.2714.25 million shs$8.05 billion
04/12/2024$7.41$7.43
+0.27%		$7.61$7.4012.51 million shs$8.18 billion
04/11/2024$7.51$7.41
-1.40%		$7.54$7.3113.03 million shs$8.16 billion
04/10/2024$7.54$7.51
-0.40%		$7.58$7.4514.48 million shs$8.27 billion
04/09/2024$7.54$7.54$7.58$7.4311.76 million shs$8.31 billion
04/08/2024$7.51$7.54
+0.40%		$7.58$7.5110.66 million shs$8.31 billion
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$7.52$7.50
-0.27%		$7.54$7.3618.05 million shs$8.26 billion
04/04/2024$7.62$7.52
-1.31%		$7.69$7.5016.26 million shs$8.28 billion
04/03/2024$7.55$7.62
+0.93%		$7.63$7.5416.14 million shs$8.39 billion
04/02/2024$7.61$7.55
-0.79%		$7.62$7.5011.58 million shs$8.32 billion
04/01/2024$7.58$7.61
+0.40%		$7.68$7.5512.38 million shs$8.38 billion
03/29/2024$7.57$7.58
+0.13%		$7.60$7.4913.20 million shs$8.35 billion
03/28/2024$7.51$7.57
+0.87%		$7.60$7.4913.20 million shs$8.34 billion
03/27/2024$7.33$7.51
+2.39%		$7.51$7.2614.85 million shs$8.27 billion
03/26/2024$7.36$7.33
-0.34%		$7.42$7.3115.29 million shs$8.07 billion
03/25/2024$7.28$7.36
+1.03%		$7.39$7.2812.33 million shs$8.10 billion
03/22/2024$7.29$7.28
-0.07%		$7.30$7.219.92 million shs$8.02 billion
03/21/2024$7.32$7.29
-0.48%		$7.36$7.2812.31 million shs$8.02 billion
03/20/2024$7.16$7.32
+2.23%		$7.36$7.1017.49 million shs$8.06 billion
03/19/2024$7.04$7.16
+1.70%		$7.18$6.9911.65 million shs$7.89 billion
03/18/2024$7.05$7.04
-0.14%		$7.11$6.9913.88 million shs$7.75 billion
03/15/2024$7.10$7.06
-0.49%		$7.16$7.0121.23 million shs$7.78 billion
03/14/2024$7.14$7.10
-0.63%		$7.18$7.0114.57 million shs$7.81 billion
03/13/2024$7.05$7.14
+1.28%		$7.19$7.0315.76 million shs$7.86 billion
03/12/2024$7.01$7.05
+0.57%		$7.10$6.9911.75 million shs$7.77 billion
03/11/2024$6.94$7.01
+1.01%		$7.02$6.8712.75 million shs$7.72 billion
03/08/2024$6.94$6.94$7.02$6.918.46 million shs$7.64 billion
03/07/2024$6.94$6.94$6.99$6.907.26 million shs$7.64 billion
03/06/2024$7.00$6.94
-0.79%		$7.05$6.939.98 million shs$7.64 billion
03/05/2024$6.97$7.00
+0.43%		$7.08$6.9116.99 million shs$7.70 billion
03/04/2024$6.98$6.97
-0.21%		$7.11$6.9631.54 million shs$7.67 billion
03/01/2024$6.96$6.98
+0.29%		$7.05$6.9314.40 million shs$7.69 billion
02/29/2024$6.92$6.96
+0.65%		$7.00$6.8814.83 million shs$7.67 billion

Related Companies:
This page (NYSE:SWN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press