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
)
7.230
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021
4.700
4.780
4.395
4.480
32,969,406
-0.32(-6.67%)
Nov 29, 2021
4.915
4.960
4.730
4.800
21,860,452
-0.16(-3.23%)
Nov 26, 2021
4.740
4.970
4.720
4.960
15,256,074
-0.01(-0.20%)
Nov 24, 2021
4.910
5.026
4.870
4.970
10,796,212
+0.03(+0.61%)
Nov 23, 2021
4.980
5.120
4.900
4.940
18,546,880
+0.07(+1.44%)
Nov 22, 2021
4.780
5.010
4.780
4.870
21,898,960
+0.06(+1.25%)
Nov 19, 2021
5.000
5.030
4.750
4.810
27,217,792
-0.35(-6.78%)
Nov 18, 2021
5.240
5.205
5.150
5.160
19,641,552
-0.05(-0.96%)
Nov 17, 2021
5.180
5.400
5.150
5.210
28,618,276
-0.06(-1.14%)
Nov 16, 2021
5.370
5.420
5.180
5.270
18,550,560
-0.07(-1.31%)
Nov 15, 2021
5.280
5.420
5.160
5.340
18,226,120
+0.13(+2.50%)
Nov 12, 2021
5.140
5.340
5.140
5.210
17,749,676
-0.05(-0.95%)
Nov 11, 2021
4.890
5.370
4.840
5.260
31,819,152
+0.39(+8.01%)
Nov 10, 2021
4.830
4.870
21,406,784
-0.01(-0.20%)
Nov 09, 2021
5.020
5.115
4.750
4.880
20,374,670
-0.21(-4.13%)
Nov 08, 2021
5.000
5.100
4.940
5.090
17,041,086
+0.12(+2.41%)
Nov 05, 2021
4.980
5.095
4.890
4.970
17,437,132
+0.08(+1.64%)
Nov 04, 2021
5.050
5.280
4.830
4.890
25,804,736
-0.17(-3.36%)
Nov 03, 2021
4.970
5.150
4.940
5.060
16,807,788
+0.01(+0.20%)
Nov 02, 2021
5.020
5.130
4.950
5.050
14,268,175
+0.03(+0.60%)
Nov 01, 2021
4.950
5.140
4.910
5.020
16,372,094
+0.14(+2.87%)
Oct 29, 2021
5.090
5.180
4.880
4.880
16,354,937
-0.28(-5.43%)
Oct 28, 2021
5.080
5.220
5.010
5.160
16,278,453
+0.06(+1.18%)
Oct 27, 2021
5.210
5.410
5.070
5.100
22,721,312
-0.17(-3.23%)
Oct 26, 2021
5.280
5.270
11,920,812
-0.11(-2.04%)
Oct 25, 2021
5.100
5.390
5.090
5.380
20,458,524
+0.37(+7.39%)
Oct 22, 2021
4.960
5.085
4.895
5.010
17,828,506
+0.07(+1.42%)
Oct 21, 2021
5.190
5.205
4.895
4.940
21,343,282
-0.25(-4.82%)
Oct 20, 2021
4.890
5.200
4.850
5.190
13,879,956
+0.22(+4.43%)
Oct 19, 2021
4.870
5.050
4.840
4.970
12,644,932
+0.11(+2.26%)
Oct 18, 2021
5.180
5.300
4.850
4.860
25,527,048
-0.25(-4.89%)
Oct 15, 2021
5.250
5.270
5.100
5.110
12,076,679
-0.06(-1.16%)
Oct 14, 2021
5.220
5.300
5.105
5.170
18,006,494
+0.05(+0.98%)
Oct 13, 2021
4.950
5.140
4.860
5.120
15,587,079
+0.14(+2.81%)
Oct 12, 2021
5.020
5.070
4.890
4.980
15,444,328
-0.08(-1.58%)
Oct 11, 2021
5.130
5.310
5.040
5.060
15,683,023
-0.06(-1.17%)
Oct 08, 2021
5.270
5.390
5.080
5.120
21,298,698
-0.11(-2.10%)
Oct 07, 2021
5.090
5.260
5.060
5.230
16,666,706
+0.17(+3.36%)
Oct 06, 2021
5.450
5.485
5.060
5.060
28,843,068
-0.53(-9.48%)
Oct 05, 2021
5.580
5.760
5.475
5.590
25,688,360
+0.07(+1.27%)
Oct 04, 2021
5.620
5.730
5.470
5.520
28,434,884
-0.02(-0.36%)
Oct 01, 2021
5.500
5.630
5.410
5.540
23,293,610
+0.00(+0.00%)
Sep 30, 2021
5.720
5.782
5.500
5.540
28,093,664
-0.20(-3.48%)
Sep 29, 2021
5.710
5.810
5.440
5.740
37,218,444
-0.06(-1.03%)
Sep 28, 2021
5.930
5.960
5.690
5.800
30,795,278
-0.08(-1.36%)
Sep 27, 2021
5.020
5.960
5.005
5.880
44,173,656
+1.06(+21.99%)
Sep 24, 2021
4.800
4.958
4.790
4.820
14,979,766
-0.05(-1.03%)
Sep 23, 2021
4.750
4.975
4.681
4.870
15,952,367
+0.20(+4.28%)
Sep 22, 2021
4.780
4.835
4.660
4.670
14,202,533
-0.02(-0.43%)
Sep 21, 2021
4.900
4.938
4.570
4.690
12,955,689
-0.16(-3.30%)
Sep 20, 2021
4.840
4.940
4.730
4.850
12,974,475
-0.12(-2.41%)
Sep 17, 2021
5.140
5.160
4.940
4.970
20,346,224
-0.13(-2.55%)
Sep 16, 2021
5.270
5.320
5.060
5.100
13,608,869
-0.28(-5.20%)
Sep 15, 2021
5.200
5.480
5.150
5.380
33,429,180
+0.22(+4.26%)
Sep 14, 2021
5.260
5.335
5.060
5.160
15,210,388
-0.06(-1.15%)
Sep 13, 2021
5.140
5.285
5.115
5.220
18,570,828
+0.20(+3.98%)
Sep 10, 2021
5.250
5.270
5.005
5.020
14,340,540
-0.17(-3.28%)
Sep 09, 2021
5.130
5.295
5.065
5.190
15,140,520
-0.01(-0.19%)
Sep 08, 2021
5.180
5.420
5.170
5.200
19,414,948
+0.14(+2.77%)
Sep 07, 2021
5.050
5.220
5.000
5.060
15,571,322
-0.01(-0.20%)
Sep 03, 2021
4.900
5.120
4.840
5.070
14,389,547
+0.18(+3.68%)
Sep 02, 2021
4.780
4.980
4.760
4.890
14,562,123
+0.19(+4.04%)
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
.