Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwestern Energy
(NY:
SWN
)
7.530
+0.140 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
3.730
4.030
3.700
3.770
25,959,000
+0.02(+0.53%)
Jan 28, 2021
3.660
3.840
3.560
3.750
21,764,116
+0.08(+2.18%)
Jan 27, 2021
3.270
3.740
3.220
3.670
33,096,628
+0.37(+11.21%)
Jan 26, 2021
3.440
3.530
3.290
3.300
15,916,528
-0.11(-3.23%)
Jan 25, 2021
3.460
3.530
3.320
3.410
18,273,634
+0.00(+0.00%)
Jan 22, 2021
3.300
3.425
3.230
3.410
19,294,200
+0.02(+0.59%)
Jan 21, 2021
3.410
3.520
3.280
3.390
17,919,402
-0.05(-1.45%)
Jan 20, 2021
3.900
3.950
3.290
3.440
43,609,588
-0.43(-11.11%)
Jan 19, 2021
3.970
4.020
3.780
3.870
27,947,640
-0.09(-2.27%)
Jan 15, 2021
3.830
3.985
3.750
3.960
21,907,600
+0.13(+3.39%)
Jan 14, 2021
3.810
3.870
3.710
3.830
27,614,572
+0.08(+2.13%)
Jan 13, 2021
3.700
3.900
3.650
3.750
30,424,584
+0.09(+2.46%)
Jan 12, 2021
3.390
3.680
3.390
3.660
34,029,100
+0.38(+11.59%)
Jan 11, 2021
3.100
3.290
3.080
3.280
20,103,862
+0.12(+3.80%)
Jan 08, 2021
3.210
3.230
3.075
3.160
16,154,100
-0.05(-1.56%)
Jan 07, 2021
3.300
3.340
3.160
3.210
21,732,206
-0.09(-2.73%)
Jan 06, 2021
3.190
3.310
3.130
3.300
22,648,216
+0.14(+4.43%)
Jan 05, 2021
3.120
3.330
3.110
3.160
29,300,904
+0.10(+3.27%)
Jan 04, 2021
3.030
3.130
3.000
3.060
16,708,435
+0.08(+2.68%)
Dec 31, 2020
2.980
2.980
2.980
18,789,586
-0.12(-3.87%)
Dec 30, 2020
2.950
3.120
2.930
3.100
18,789,586
+0.14(+4.73%)
Dec 29, 2020
3.180
3.190
2.920
2.960
25,188,770
-0.16(-5.13%)
Dec 28, 2020
3.300
3.340
3.100
3.120
23,308,756
-0.27(-7.96%)
Dec 24, 2020
3.660
3.660
3.355
3.390
11,228,900
-0.21(-5.83%)
Dec 23, 2020
3.330
3.750
3.327
3.600
36,875,488
+0.29(+8.76%)
Dec 22, 2020
3.290
3.440
3.190
3.310
25,461,716
+0.04(+1.22%)
Dec 21, 2020
3.170
3.360
3.140
3.270
25,059,362
+0.07(+2.19%)
Dec 18, 2020
3.090
3.260
3.040
3.200
38,572,000
+0.11(+3.56%)
Dec 17, 2020
3.130
3.130
2.980
3.090
12,324,944
+0.02(+0.65%)
Dec 16, 2020
3.290
3.290
3.070
3.070
11,539,531
-0.19(-5.83%)
Dec 15, 2020
3.280
3.300
3.190
3.260
11,061,011
+0.01(+0.31%)
Dec 14, 2020
3.320
3.350
3.200
3.250
16,008,022
-0.01(-0.31%)
Dec 11, 2020
3.440
3.440
3.200
3.260
13,945,400
-0.14(-4.12%)
Dec 10, 2020
3.050
3.440
3.040
3.400
27,799,496
+0.38(+12.58%)
Dec 09, 2020
2.970
3.120
2.960
3.020
15,646,176
+0.10(+3.42%)
Dec 08, 2020
2.860
2.970
2.820
2.920
15,678,437
+0.07(+2.46%)
Dec 07, 2020
2.910
2.980
2.820
2.850
16,949,250
-0.15(-5.00%)
Dec 04, 2020
2.870
3.000
2.860
3.000
16,637,500
+0.18(+6.38%)
Dec 03, 2020
2.890
2.890
2.720
2.820
22,579,484
-0.07(-2.42%)
Dec 02, 2020
2.950
3.070
2.870
2.890
15,466,900
-0.06(-2.03%)
Dec 01, 2020
3.130
3.230
2.910
2.950
18,743,012
-0.16(-5.14%)
Nov 30, 2020
3.290
3.320
3.090
3.110
12,787,245
-0.14(-4.31%)
Nov 27, 2020
3.220
3.300
3.200
3.250
5,615,400
-0.01(-0.31%)
Nov 25, 2020
3.320
3.330
3.170
3.260
9,588,400
-0.09(-2.69%)
Nov 24, 2020
3.210
3.380
3.170
3.350
18,049,572
+0.23(+7.37%)
Nov 23, 2020
2.990
3.120
2.940
3.120
13,596,995
+0.18(+6.12%)
Nov 20, 2020
3.000
3.110
2.920
2.940
11,900,700
-0.07(-2.33%)
Nov 19, 2020
2.950
3.020
2.850
3.010
14,122,108
-0.01(-0.33%)
Nov 18, 2020
3.250
3.310
3.010
3.020
19,708,092
-0.11(-3.51%)
Nov 17, 2020
2.940
3.160
2.930
3.130
13,942,564
+0.15(+5.03%)
Nov 16, 2020
3.050
3.050
2.880
2.980
15,224,414
-0.07(-2.30%)
Nov 13, 2020
2.870
3.060
2.860
3.050
15,775,100
+0.19(+6.64%)
Nov 12, 2020
2.840
2.960
2.800
2.860
22,471,282
-0.06(-2.05%)
Nov 11, 2020
2.880
2.980
2.840
2.920
18,814,498
+0.09(+3.18%)
Nov 10, 2020
2.610
2.840
2.550
2.830
19,960,076
+0.26(+10.12%)
Nov 09, 2020
2.580
2.680
2.420
2.570
23,536,536
+0.07(+2.80%)
Nov 06, 2020
2.620
2.660
2.490
2.500
15,168,000
-0.12(-4.58%)
Nov 05, 2020
2.560
2.760
2.560
2.620
15,021,660
+0.07(+2.75%)
Nov 04, 2020
2.610
2.630
2.520
2.550
12,448,786
-0.07(-2.67%)
Nov 03, 2020
2.800
2.860
2.580
2.620
16,660,479
-0.14(-5.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.