Southwestern Energy Company Common Stockのデータ

Southwestern Energy Company Common Stockの基本情報

名前 Southwestern Energy Company Common Stock
ティッカー SWN
United States
上場年 nan
セクター Energy

Southwestern Energy Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.67 4.36 4.58 4.51 17633200.0 4.51
2021-02-12 4.42 4.05 4.12 4.34 14552300.0 4.34
2021-02-11 4.46 4.07 4.42 4.17 20746000.0 4.17
2021-02-10 4.61 4.33 4.54 4.38 21996100.0 4.38
2021-02-09 4.61 4.34 4.43 4.5 21463300.0 4.5
2021-02-08 4.43 4.12 4.18 4.42 23698600.0 4.42
2021-02-05 4.16 3.96 4.14 4.14 21720200.0 4.14
2021-02-04 4.2 3.99 4.18 4.09 14224100.0 4.09
2021-02-03 4.23 3.92 4.04 4.14 29341100.0 4.14
2021-02-02 4.25 3.89 4.06 3.99 25365000.0 3.99
2021-02-01 4.1 3.87 3.98 3.96 20012800.0 3.96
2021-01-29 4.03 3.7 3.73 3.77 25959000.0 3.77
2021-01-28 3.84 3.56 3.66 3.75 21773300.0 3.75
2021-01-27 3.74 3.22 3.27 3.67 33126300.0 3.67
2021-01-26 3.53 3.29 3.44 3.3 15935800.0 3.3
2021-01-25 3.53 3.32 3.46 3.41 18288000.0 3.41
2021-01-22 3.43 3.23 3.3 3.41 19294300.0 3.41
2021-01-21 3.52 3.28 3.41 3.39 17944500.0 3.39
2021-01-20 3.95 3.29 3.9 3.44 43862300.0 3.44
2021-01-19 4.02 3.78 3.97 3.87 27995700.0 3.87
2021-01-15 3.99 3.75 3.83 3.96 21907600.0 3.96
2021-01-14 3.87 3.71 3.81 3.83 27629800.0 3.83
2021-01-13 3.9 3.65 3.7 3.75 30437600.0 3.75
2021-01-12 3.68 3.39 3.39 3.66 34041400.0 3.66
2021-01-11 3.29 3.08 3.1 3.28 20136500.0 3.28
2021-01-08 3.23 3.08 3.21 3.16 16154200.0 3.16
2021-01-07 3.34 3.16 3.3 3.21 21749300.0 3.21
2021-01-06 3.31 3.13 3.19 3.3 22720100.0 3.3
2021-01-05 3.33 3.11 3.12 3.16 29379700.0 3.16
2021-01-04 3.13 3.0 3.03 3.06 16828200.0 3.06
2020-12-31 3.15 2.97 3.11 2.98 15844900.0 2.98
2020-12-30 3.12 2.93 2.95 3.1 18807500.0 3.1
2020-12-29 3.19 2.92 3.18 2.96 25239900.0 2.96
2020-12-28 3.34 3.1 3.3 3.12 23336300.0 3.12
2020-12-24 3.66 3.36 3.66 3.39 11229000.0 3.39
2020-12-23 3.75 3.33 3.33 3.6 36897100.0 3.6
2020-12-22 3.44 3.2 3.29 3.31 25461100.0 3.31
2020-12-21 3.36 3.15 3.17 3.27 25100100.0 3.27
2020-12-18 3.26 3.04 3.09 3.2 38572000.0 3.2
2020-12-17 3.13 2.98 3.13 3.09 12328500.0 3.09
2020-12-16 3.29 3.07 3.29 3.07 11551300.0 3.07
2020-12-15 3.3 3.19 3.28 3.26 11061900.0 3.26
2020-12-14 3.35 3.2 3.32 3.25 16026400.0 3.25
2020-12-11 3.44 3.2 3.44 3.26 13945500.0 3.26
2020-12-10 3.45 3.04 3.05 3.4 27818200.0 3.4
2020-12-09 3.12 2.96 2.97 3.02 15660300.0 3.02
2020-12-08 2.97 2.82 2.86 2.92 15683400.0 2.92
2020-12-07 2.98 2.82 2.91 2.85 16967300.0 2.85
2020-12-04 3.0 2.86 2.87 3.0 16637500.0 3.0
2020-12-03 2.89 2.73 2.89 2.82 22586100.0 2.82
2020-12-02 3.07 2.87 2.95 2.89 15481400.0 2.89
2020-12-01 3.24 2.91 3.13 2.95 18760600.0 2.95
2020-11-30 3.32 3.09 3.29 3.11 12826900.0 3.11
2020-11-27 3.3 3.2 3.22 3.25 5615400.0 3.25
2020-11-25 3.33 3.17 3.32 3.26 9588400.0 3.26
2020-11-24 3.38 3.17 3.21 3.35 18049600.0 3.35
2020-11-23 3.12 2.94 2.99 3.12 13597000.0 3.12
2020-11-20 3.11 2.92 3.0 2.94 11897700.0 2.94
2020-11-19 3.02 2.85 2.95 3.01 14132200.0 3.01
2020-11-18 3.31 3.01 3.25 3.02 19725600.0 3.02
2020-11-17 3.16 2.93 2.94 3.13 13959700.0 3.13
2020-11-16 3.05 2.88 3.05 2.98 15235200.0 2.98
2020-11-13 3.06 2.86 2.87 3.05 15774100.0 3.05
2020-11-12 2.96 2.8 2.84 2.86 22471300.0 2.86
2020-11-11 2.98 2.84 2.88 2.92 18814500.0 2.92
2020-11-10 2.84 2.55 2.61 2.83 19983800.0 2.83
2020-11-09 2.68 2.42 2.58 2.57 23538000.0 2.57
2020-11-06 2.66 2.49 2.62 2.5 15168100.0 2.5
2020-11-05 2.76 2.56 2.56 2.62 15026500.0 2.62
2020-11-04 2.63 2.52 2.61 2.55 12464400.0 2.55
2020-11-03 2.86 2.58 2.8 2.62 16683200.0 2.62
2020-11-02 2.8 2.45 2.64 2.76 20445200.0 2.76
2020-10-30 2.84 2.56 2.77 2.67 17704100.0 2.67
2020-10-29 2.84 2.66 2.8 2.76 23380400.0 2.76
2020-10-28 2.92 2.81 2.84 2.85 16977000.0 2.85
2020-10-27 3.02 2.84 3.01 2.88 14286400.0 2.88
2020-10-26 3.17 2.97 3.1 3.01 15640300.0 3.01
2020-10-23 3.22 3.04 3.15 3.14 14601000.0 3.14
2020-10-22 3.14 2.87 2.92 3.13 17425500.0 3.13
2020-10-21 3.05 2.86 2.92 2.87 12599900.0 2.87
2020-10-20 2.95 2.82 2.82 2.86 15113100.0 2.86
2020-10-19 2.86 2.73 2.78 2.81 9564000.0 2.81
2020-10-16 2.86 2.76 2.81 2.77 9232400.0 2.77
2020-10-15 2.86 2.72 2.75 2.8 11088300.0 2.8
2020-10-14 2.86 2.69 2.8 2.77 11294900.0 2.77
2020-10-13 3.02 2.8 2.97 2.81 10946000.0 2.81
2020-10-12 3.01 2.84 2.97 2.97 15209800.0 2.97
2020-10-09 3.1 2.88 2.99 2.92 25595200.0 2.92
2020-10-08 2.94 2.75 2.83 2.89 13700700.0 2.89
2020-10-07 2.82 2.59 2.59 2.8 17792200.0 2.8
2020-10-06 2.68 2.52 2.58 2.56 14528000.0 2.56
2020-10-05 2.58 2.39 2.39 2.55 13119900.0 2.55
2020-10-02 2.38 2.19 2.22 2.36 11280200.0 2.36
2020-10-01 2.33 2.18 2.33 2.27 21317700.0 2.27
2020-09-30 2.39 2.31 2.32 2.35 13715000.0 2.35
2020-09-29 2.5 2.25 2.49 2.36 21187300.0 2.36
2020-09-28 2.55 2.4 2.47 2.5 14404200.0 2.5
2020-09-25 2.57 2.4 2.51 2.47 11760300.0 2.47
2020-09-24 2.67 2.47 2.53 2.55 14884600.0 2.55
2020-09-23 2.61 2.5 2.55 2.52 12008700.0 2.52
2020-09-22 2.6 2.46 2.46 2.51 17025400.0 2.51
2020-09-21 2.52 2.29 2.38 2.48 25694000.0 2.48
2020-09-18 2.56 2.39 2.43 2.45 36383200.0 2.45
2020-09-17 2.46 2.35 2.39 2.41 24206900.0 2.41
2020-09-16 2.52 2.4 2.42 2.45 20414600.0 2.45
2020-09-15 2.47 2.37 2.45 2.4 14907700.0 2.4
2020-09-14 2.49 2.38 2.4 2.44 14340000.0 2.44
2020-09-11 2.43 2.31 2.43 2.34 13949300.0 2.34
2020-09-10 2.59 2.4 2.57 2.41 14230900.0 2.41
2020-09-09 2.57 2.44 2.48 2.56 10224300.0 2.56
2020-09-08 2.59 2.42 2.58 2.46 13952300.0 2.46
2020-09-04 2.64 2.49 2.59 2.6 11381100.0 2.6
2020-09-03 2.67 2.51 2.53 2.55 15789500.0 2.55
2020-09-02 2.66 2.51 2.65 2.53 15273800.0 2.53
2020-09-01 2.77 2.65 2.72 2.66 8678000.0 2.66
2020-08-31 2.86 2.67 2.84 2.78 13286200.0 2.78
2020-08-28 2.91 2.82 2.89 2.86 7984400.0 2.86
2020-08-27 2.93 2.82 2.85 2.89 10879200.0 2.89
2020-08-26 2.92 2.76 2.92 2.81 12914400.0 2.81
2020-08-25 2.95 2.82 2.91 2.94 11452300.0 2.94
2020-08-24 2.94 2.69 2.75 2.91 14991400.0 2.91
2020-08-21 2.72 2.61 2.64 2.7 13453600.0 2.7
2020-08-20 2.83 2.64 2.82 2.66 18209900.0 2.66
2020-08-19 2.94 2.81 2.85 2.83 15754300.0 2.83
2020-08-18 3.04 2.85 3.0 2.86 19081500.0 2.86
2020-08-17 3.1 2.93 3.1 2.97 17168500.0 2.97
2020-08-14 3.21 2.94 3.0 3.11 66580900.0 3.11
2020-08-13 3.04 2.72 3.04 2.92 45263500.0 2.92
2020-08-12 3.12 2.88 2.91 3.04 31994900.0 3.04
2020-08-11 3.25 3.01 3.21 3.04 13473300.0 3.04
2020-08-10 3.22 3.04 3.1 3.13 12157000.0 3.13
2020-08-07 3.09 2.86 2.89 3.06 14914300.0 3.06
2020-08-06 2.98 2.86 2.95 2.9 9015200.0 2.9
2020-08-05 3.14 2.9 3.0 2.95 16282900.0 2.95
2020-08-04 2.95 2.66 2.69 2.93 16160200.0 2.93
2020-08-03 2.78 2.48 2.51 2.72 19355200.0 2.72
2020-07-31 2.6 2.34 2.5 2.43 14004800.0 2.43
2020-07-30 2.58 2.47 2.54 2.49 11500100.0 2.49
2020-07-29 2.62 2.49 2.5 2.62 8545500.0 2.62
2020-07-28 2.59 2.45 2.46 2.5 9085200.0 2.5
2020-07-27 2.64 2.41 2.63 2.44 14838400.0 2.44
2020-07-24 2.82 2.57 2.59 2.64 13044400.0 2.64
2020-07-23 2.64 2.44 2.5 2.58 17871100.0 2.58
2020-07-22 2.65 2.46 2.61 2.48 21768500.0 2.48
2020-07-21 2.77 2.62 2.65 2.64 15804900.0 2.64
2020-07-20 2.71 2.61 2.63 2.63 13241300.0 2.63
2020-07-17 2.7 2.59 2.63 2.63 12110500.0 2.63
2020-07-16 2.75 2.6 2.66 2.61 11580200.0 2.61
2020-07-15 2.7 2.59 2.69 2.67 11420400.0 2.67
2020-07-14 2.63 2.47 2.52 2.61 9286900.0 2.61
2020-07-13 2.79 2.49 2.71 2.5 11665800.0 2.5
2020-07-10 2.72 2.59 2.6 2.69 11551100.0 2.69
2020-07-09 2.8 2.59 2.73 2.61 12734000.0 2.61
2020-07-08 2.84 2.67 2.82 2.68 8413600.0 2.68
2020-07-07 2.89 2.7 2.74 2.8 16284500.0 2.8
2020-07-06 2.89 2.69 2.76 2.76 18915500.0 2.76
2020-07-02 2.71 2.56 2.6 2.65 9509800.0 2.65
2020-07-01 2.61 2.49 2.53 2.52 7897400.0 2.52
2020-06-30 2.56 2.41 2.51 2.56 9602400.0 2.56
2020-06-29 2.57 2.4 2.45 2.53 10928700.0 2.53
2020-06-26 2.49 2.37 2.47 2.4 17682600.0 2.4
2020-06-25 2.63 2.45 2.53 2.51 14514900.0 2.51
2020-06-24 2.7 2.55 2.6 2.55 10801800.0 2.55
2020-06-23 2.76 2.6 2.74 2.64 10456800.0 2.64
2020-06-22 2.79 2.57 2.78 2.7 15715900.0 2.7
2020-06-19 3.04 2.74 3.04 2.75 55903900.0 2.75
2020-06-18 3.35 2.92 3.16 2.96 25155800.0 2.96
2020-06-17 3.37 3.16 3.34 3.16 14506400.0 3.16
2020-06-16 3.45 3.25 3.45 3.36 12361700.0 3.36
2020-06-15 3.42 3.1 3.12 3.33 11410300.0 3.33
2020-06-12 3.5 3.2 3.47 3.32 16985500.0 3.32
2020-06-11 3.51 3.19 3.21 3.28 17915200.0 3.28
2020-06-10 3.75 3.45 3.68 3.46 15681800.0 3.46
2020-06-09 3.9 3.52 3.65 3.74 17383400.0 3.74
2020-06-08 3.8 3.26 3.45 3.8 25727000.0 3.8
2020-06-05 3.45 3.09 3.13 3.34 27647600.0 3.34
2020-06-04 3.17 3.03 3.09 3.12 9523100.0 3.12
2020-06-03 3.17 3.05 3.17 3.14 12025400.0 3.14
2020-06-02 3.21 3.01 3.08 3.1 10051700.0 3.1
2020-06-01 3.18 2.96 3.0 3.09 14108700.0 3.09
2020-05-29 3.09 2.94 3.0 3.01 10552300.0 3.01
2020-05-28 3.23 2.96 3.2 2.97 11068900.0 2.97
2020-05-27 3.27 3.01 3.11 3.24 12119500.0 3.24
2020-05-26 3.19 2.88 2.96 3.14 15621300.0 3.14
2020-05-22 2.94 2.82 2.89 2.9 9830300.0 2.9
2020-05-21 2.98 2.82 2.88 2.95 12972900.0 2.95
2020-05-20 3.09 2.82 2.97 2.9 11866600.0 2.9
2020-05-19 3.13 2.87 2.94 2.94 9647700.0 2.94
2020-05-18 2.95 2.8 2.82 2.92 13490800.0 2.92
2020-05-15 2.76 2.65 2.66 2.7 5962400.0 2.7
2020-05-14 2.79 2.47 2.73 2.63 17293700.0 2.63
2020-05-13 3.15 2.77 3.14 2.78 13612200.0 2.78
2020-05-12 3.39 3.07 3.08 3.09 19391500.0 3.09
2020-05-11 3.3 3.07 3.14 3.08 13013400.0 3.08
2020-05-08 3.21 2.86 2.92 3.2 13800400.0 3.2
2020-05-07 2.97 2.79 2.87 2.89 11671300.0 2.89
2020-05-06 3.01 2.82 2.95 2.85 14013400.0 2.85
2020-05-05 3.12 2.95 3.1 2.99 15523500.0 2.99
2020-05-04 2.97 2.69 2.78 2.97 17112200.0 2.97
2020-05-01 3.1 2.73 3.0 2.74 18273700.0 2.74
2020-04-30 3.32 3.0 3.02 3.23 17051400.0 3.23
2020-04-29 3.09 2.88 2.88 3.06 15143300.0 3.06
2020-04-28 3.2 2.9 3.11 2.96 16438100.0 2.96
2020-04-27 3.21 2.84 3.07 3.14 20732900.0 3.14
2020-04-24 3.22 2.97 3.12 3.14 16275800.0 3.14
2020-04-23 3.19 2.97 3.17 3.06 18177900.0 3.06
2020-04-22 3.29 3.1 3.2 3.15 18622400.0 3.15
2020-04-21 3.18 2.89 2.89 3.14 29691900.0 3.14
2020-04-20 3.02 2.49 2.5 2.94 35677500.0 2.94
2020-04-17 2.68 2.34 2.41 2.66 21455000.0 2.66
2020-04-16 2.47 2.3 2.32 2.39 20125000.0 2.39
2020-04-15 2.39 2.1 2.19 2.34 14688400.0 2.34
2020-04-14 2.42 2.2 2.42 2.26 26639500.0 2.26
2020-04-13 2.64 2.38 2.55 2.43 32858700.0 2.43
2020-04-09 2.77 2.36 2.4 2.51 36029700.0 2.51
2020-04-08 2.42 2.04 2.05 2.38 24925500.0 2.38
2020-04-07 2.15 1.93 1.97 2.07 22830000.0 2.07
2020-04-06 1.96 1.81 1.86 1.95 17144900.0 1.95
2020-04-03 1.98 1.68 1.71 1.89 25374000.0 1.89
2020-04-02 1.82 1.55 1.69 1.7 36377400.0 1.7
2020-04-01 1.79 1.58 1.63 1.63 16590900.0 1.63
2020-03-31 1.75 1.64 1.68 1.69 18026100.0 1.69
2020-03-30 1.73 1.54 1.71 1.66 26822800.0 1.66
2020-03-27 1.8 1.63 1.68 1.69 20756800.0 1.69
2020-03-26 1.97 1.62 1.89 1.67 22230800.0 1.67
2020-03-25 2.11 1.78 1.83 1.86 25902600.0 1.86
2020-03-24 2.06 1.72 2.03 1.98 35658800.0 1.98
2020-03-23 2.16 1.97 2.05 1.99 24713100.0 1.99
2020-03-20 2.15 1.91 2.11 2.08 37331900.0 2.08
2020-03-19 2.18 1.96 2.08 2.13 39738800.0 2.13
2020-03-18 2.25 1.85 1.98 2.05 49084400.0 2.05
2020-03-17 2.49 1.85 1.91 2.12 56734800.0 2.12
2020-03-16 2.24 1.37 1.4 1.96 59597000.0 1.96
2020-03-13 1.93 1.38 1.59 1.77 62125600.0 1.77
2020-03-12 1.52 1.17 1.21 1.48 39699700.0 1.48
2020-03-11 1.59 1.25 1.44 1.3 35254600.0 1.3
2020-03-10 1.69 1.15 1.65 1.47 47196100.0 1.47
2020-03-09 1.61 1.06 1.07 1.53 64769700.0 1.53
2020-03-06 1.37 1.15 1.21 1.31 39511500.0 1.31
2020-03-05 1.27 1.19 1.27 1.26 27813700.0 1.26
2020-03-04 1.4 1.24 1.39 1.28 30458100.0 1.28
2020-03-03 1.48 1.28 1.47 1.35 27147900.0 1.35
2020-03-02 1.5 1.32 1.44 1.45 31198900.0 1.45
2020-02-28 1.48 1.21 1.35 1.42 44872900.0 1.42
2020-02-27 1.36 1.15 1.26 1.3 28679200.0 1.3
2020-02-26 1.56 1.38 1.51 1.41 19291400.0 1.41
2020-02-25 1.57 1.38 1.55 1.5 24320900.0 1.5
2020-02-24 1.61 1.52 1.6 1.55 20803500.0 1.55
2020-02-21 1.7 1.64 1.7 1.66 13306900.0 1.66
2020-02-20 1.78 1.69 1.72 1.73 19835700.0 1.73
2020-02-19 1.73 1.61 1.63 1.72 19392200.0 1.72
2020-02-18 1.64 1.56 1.58 1.61 16666100.0 1.61