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 (%)
Oct 31, 2018
5.280
5.440
5.210
5.340
21,179,476
+0.12(+2.30%)
Oct 30, 2018
5.020
5.280
4.990
5.220
21,978,640
+0.19(+3.78%)
Oct 29, 2018
4.960
5.205
4.880
5.030
28,781,350
+0.09(+1.82%)
Oct 26, 2018
4.950
5.090
4.730
4.940
26,571,300
-0.10(-1.98%)
Oct 25, 2018
4.950
5.050
4.810
5.040
22,651,178
+0.18(+3.70%)
Oct 24, 2018
5.330
5.330
4.850
4.860
20,799,864
-0.40(-7.60%)
Oct 23, 2018
5.270
5.330
5.150
5.260
14,922,948
-0.11(-2.05%)
Oct 22, 2018
5.530
5.600
5.335
5.370
18,365,578
-0.19(-3.42%)
Oct 19, 2018
5.550
5.720
5.520
5.560
9,854,400
+0.01(+0.18%)
Oct 18, 2018
5.400
5.620
5.400
5.550
18,246,586
+0.06(+1.09%)
Oct 17, 2018
5.660
5.730
5.440
5.490
25,542,032
-0.18(-3.17%)
Oct 16, 2018
5.610
5.740
5.540
5.670
14,362,716
+0.07(+1.25%)
Oct 15, 2018
5.410
5.630
5.370
5.600
15,468,269
+0.26(+4.87%)
Oct 12, 2018
5.500
5.510
5.240
5.340
19,167,100
+0.02(+0.38%)
Oct 11, 2018
5.370
5.570
5.280
5.320
22,434,908
-0.18(-3.27%)
Oct 10, 2018
5.760
5.780
5.490
5.500
22,894,492
-0.25(-4.35%)
Oct 09, 2018
5.650
5.850
5.565
5.750
23,569,914
+0.12(+2.13%)
Oct 08, 2018
5.250
5.720
5.205
5.630
26,364,340
+0.35(+6.63%)
Oct 05, 2018
5.280
5.320
5.150
5.280
15,112,800
+0.01(+0.19%)
Oct 04, 2018
5.300
5.440
5.210
5.270
24,116,564
-0.07(-1.31%)
Oct 03, 2018
5.200
5.410
5.160
5.340
25,116,024
+0.18(+3.49%)
Oct 02, 2018
5.140
5.300
5.120
5.160
22,162,240
+0.04(+0.78%)
Oct 01, 2018
5.230
5.230
5.070
5.120
20,428,776
+0.01(+0.20%)
Sep 28, 2018
5.150
5.230
5.070
5.110
26,202,800
-0.10(-1.92%)
Sep 27, 2018
5.220
5.340
5.200
5.210
16,357,955
+0.04(+0.77%)
Sep 26, 2018
5.670
5.700
5.160
5.170
42,908,672
-0.57(-9.93%)
Sep 25, 2018
5.740
5.810
5.660
5.740
15,859,073
+0.01(+0.17%)
Sep 24, 2018
5.810
5.840
5.670
5.730
17,197,932
-0.02(-0.35%)
Sep 21, 2018
5.660
5.790
5.610
5.750
44,680,500
+0.11(+1.95%)
Sep 20, 2018
5.560
5.690
5.480
5.640
23,176,556
+0.13(+2.36%)
Sep 19, 2018
5.210
5.540
5.180
5.510
24,137,752
+0.33(+6.37%)
Sep 18, 2018
5.130
5.250
5.095
5.180
16,558,659
+0.13(+2.57%)
Sep 17, 2018
5.000
5.085
4.950
5.050
18,239,344
+0.08(+1.61%)
Sep 14, 2018
4.940
5.070
4.930
4.970
13,458,000
+0.05(+1.02%)
Sep 13, 2018
5.060
5.100
4.920
4.920
15,499,520
-0.15(-2.96%)
Sep 12, 2018
5.020
5.140
4.960
5.070
19,870,920
+0.15(+3.05%)
Sep 11, 2018
4.860
5.020
4.820
4.920
16,482,222
+0.04(+0.82%)
Sep 10, 2018
4.860
5.050
4.770
4.880
22,164,820
+0.05(+1.04%)
Sep 07, 2018
4.890
5.000
4.830
4.830
24,080,800
-0.14(-2.82%)
Sep 06, 2018
5.230
5.235
4.870
4.970
36,830,876
-0.31(-5.87%)
Sep 05, 2018
5.300
5.340
5.140
5.280
18,846,536
-0.06(-1.12%)
Sep 04, 2018
5.870
5.940
5.290
5.340
35,527,936
-0.28(-4.98%)
Aug 31, 2018
5.620
5.620
5.620
0
+0.02(+0.36%)
Aug 30, 2018
5.570
5.650
5.510
5.600
12,053,611
+0.04(+0.72%)
Aug 29, 2018
5.520
5.670
5.440
5.560
11,028,576
+0.05(+0.91%)
Aug 28, 2018
5.660
5.715
5.480
5.510
13,529,619
-0.15(-2.65%)
Aug 27, 2018
5.610
5.730
5.570
5.660
10,533,673
+0.00(+0.00%)
Aug 24, 2018
5.630
5.730
5.590
5.660
9,921,100
+0.08(+1.43%)
Aug 23, 2018
5.610
5.640
5.460
5.580
11,198,537
-0.08(-1.41%)
Aug 22, 2018
5.550
5.740
5.530
5.660
17,664,798
+0.16(+2.91%)
Aug 21, 2018
5.280
5.510
5.280
5.500
18,018,392
+0.26(+4.96%)
Aug 20, 2018
5.150
5.270
5.140
5.240
12,130,377
+0.10(+1.95%)
Aug 17, 2018
5.120
5.240
5.120
5.140
11,292,900
+0.02(+0.39%)
Aug 16, 2018
5.120
5.230
5.100
5.120
15,364,095
+0.03(+0.59%)
Aug 15, 2018
5.390
5.390
5.020
5.090
26,341,694
-0.35(-6.43%)
Aug 14, 2018
5.420
5.530
5.390
5.440
19,411,942
+0.10(+1.87%)
Aug 13, 2018
5.530
5.570
5.325
5.340
18,921,292
-0.22(-3.96%)
Aug 10, 2018
5.410
5.595
5.385
5.560
18,125,400
+0.14(+2.58%)
Aug 09, 2018
5.440
5.580
5.380
5.420
16,414,172
-0.01(-0.18%)
Aug 08, 2018
5.310
5.510
5.300
5.430
17,600,898
+0.11(+2.07%)
Aug 07, 2018
5.230
5.390
5.200
5.320
12,877,348
+0.15(+2.90%)
Aug 06, 2018
5.090
5.210
5.070
5.170
10,947,902
+0.08(+1.57%)
Aug 03, 2018
5.000
5.190
4.890
5.090
27,158,000
+0.19(+3.88%)
Aug 02, 2018
4.940
5.040
4.850
4.900
23,226,336
-0.10(-2.00%)
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
.