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
)
6.720
+0.160 (+2.44%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2020
2.770
2.840
2.555
2.670
17,705,800
-0.09(-3.26%)
Oct 29, 2020
2.800
2.840
2.660
2.760
23,380,008
-0.09(-3.16%)
Oct 28, 2020
2.840
2.920
2.810
2.850
16,972,232
-0.03(-1.04%)
Oct 27, 2020
3.010
3.020
2.840
2.880
14,270,542
-0.13(-4.32%)
Oct 26, 2020
3.100
3.170
2.970
3.010
15,621,667
-0.13(-4.14%)
Oct 23, 2020
3.150
3.220
3.040
3.140
14,601,000
+0.01(+0.32%)
Oct 22, 2020
2.920
3.140
2.870
3.130
17,413,304
+0.26(+9.06%)
Oct 21, 2020
2.920
3.050
2.860
2.870
12,594,072
+0.01(+0.35%)
Oct 20, 2020
2.820
2.950
2.820
2.860
15,116,486
+0.05(+1.78%)
Oct 19, 2020
2.780
2.860
2.730
2.810
9,563,957
+0.04(+1.44%)
Oct 16, 2020
2.810
2.860
2.760
2.770
9,232,400
-0.03(-1.07%)
Oct 15, 2020
2.750
2.860
2.720
2.800
11,089,983
+0.03(+1.08%)
Oct 14, 2020
2.800
2.855
2.690
2.770
11,292,366
-0.04(-1.42%)
Oct 13, 2020
2.970
3.020
2.800
2.810
10,940,416
-0.16(-5.39%)
Oct 12, 2020
2.970
3.010
2.840
2.970
15,208,998
+0.05(+1.71%)
Oct 09, 2020
2.990
3.100
2.880
2.920
25,595,100
+0.03(+1.04%)
Oct 08, 2020
2.830
2.940
2.750
2.890
13,699,142
+0.09(+3.21%)
Oct 07, 2020
2.590
2.820
2.590
2.800
17,787,108
+0.24(+9.37%)
Oct 06, 2020
2.580
2.680
2.523
2.560
14,527,988
+0.01(+0.39%)
Oct 05, 2020
2.390
2.575
2.390
2.550
13,118,721
+0.19(+8.05%)
Oct 02, 2020
2.220
2.380
2.190
2.360
11,280,200
+0.09(+3.96%)
Oct 01, 2020
2.330
2.330
2.180
2.270
21,315,656
-0.08(-3.40%)
Sep 30, 2020
2.320
2.390
2.310
2.350
13,715,814
-0.01(-0.42%)
Sep 29, 2020
2.490
2.495
2.250
2.360
21,187,286
-0.14(-5.60%)
Sep 28, 2020
2.470
2.550
2.405
2.500
14,404,263
+0.03(+1.21%)
Sep 25, 2020
2.510
2.570
2.400
2.470
11,760,300
-0.08(-3.14%)
Sep 24, 2020
2.530
2.665
2.470
2.550
14,879,648
+0.03(+1.19%)
Sep 23, 2020
2.550
2.610
2.500
2.520
12,008,659
+0.01(+0.40%)
Sep 22, 2020
2.460
2.600
2.460
2.510
17,025,378
+0.03(+1.21%)
Sep 21, 2020
2.380
2.520
2.290
2.480
25,693,916
+0.03(+1.22%)
Sep 18, 2020
2.430
2.560
2.390
2.450
36,383,200
+0.04(+1.66%)
Sep 17, 2020
2.390
2.455
2.350
2.410
24,173,622
-0.04(-1.63%)
Sep 16, 2020
2.420
2.520
2.400
2.450
20,415,796
+0.05(+2.08%)
Sep 15, 2020
2.450
2.470
2.365
2.400
14,904,856
-0.04(-1.64%)
Sep 14, 2020
2.400
2.490
2.380
2.440
14,333,120
+0.10(+4.27%)
Sep 11, 2020
2.430
2.430
2.310
2.340
13,949,300
-0.07(-2.90%)
Sep 10, 2020
2.570
2.590
2.400
2.410
14,225,939
-0.15(-5.86%)
Sep 09, 2020
2.480
2.570
2.440
2.560
10,223,297
+0.10(+4.07%)
Sep 08, 2020
2.580
2.590
2.420
2.460
13,949,462
-0.14(-5.38%)
Sep 04, 2020
2.590
2.635
2.490
2.600
11,381,000
+0.05(+1.96%)
Sep 03, 2020
2.530
2.670
2.510
2.550
15,784,478
+0.02(+0.79%)
Sep 02, 2020
2.650
2.660
2.510
2.530
15,272,530
-0.13(-4.89%)
Sep 01, 2020
2.720
2.770
2.650
2.660
8,677,970
-0.12(-4.32%)
Aug 31, 2020
2.840
2.860
2.670
2.780
13,286,152
-0.08(-2.80%)
Aug 28, 2020
2.890
2.910
2.820
2.860
7,984,300
-0.03(-1.04%)
Aug 27, 2020
2.850
2.930
2.820
2.890
10,876,969
+0.08(+2.85%)
Aug 26, 2020
2.920
2.920
2.760
2.810
12,899,703
-0.13(-4.42%)
Aug 25, 2020
2.910
2.950
2.820
2.940
11,450,420
+0.03(+1.03%)
Aug 24, 2020
2.750
2.940
2.690
2.910
14,990,555
+0.21(+7.78%)
Aug 21, 2020
2.640
2.720
2.610
2.700
13,453,500
+0.04(+1.50%)
Aug 20, 2020
2.820
2.830
2.635
2.660
18,209,324
-0.17(-6.01%)
Aug 19, 2020
2.850
2.940
2.810
2.830
15,733,320
-0.03(-1.05%)
Aug 18, 2020
3.000
3.040
2.850
2.860
19,080,496
-0.11(-3.70%)
Aug 17, 2020
3.100
3.100
2.931
2.970
17,169,308
-0.14(-4.50%)
Aug 14, 2020
3.000
3.210
2.940
3.110
66,580,800
+0.19(+6.51%)
Aug 13, 2020
3.040
3.040
2.720
2.920
45,254,224
-0.12(-3.95%)
Aug 12, 2020
2.910
3.120
2.880
3.040
31,995,156
+0.00(+0.00%)
Aug 11, 2020
3.210
3.250
3.010
3.040
13,473,267
-0.09(-2.88%)
Aug 10, 2020
3.100
3.220
3.040
3.130
12,157,000
+0.07(+2.29%)
Aug 07, 2020
2.890
3.085
2.860
3.060
14,916,300
+0.16(+5.52%)
Aug 06, 2020
2.950
2.980
2.860
2.900
9,014,929
-0.05(-1.69%)
Aug 05, 2020
3.000
3.140
2.900
2.950
16,282,919
+0.02(+0.68%)
Aug 04, 2020
2.690
2.950
2.660
2.930
16,160,258
+0.21(+7.72%)
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
.