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, 2023
6.650
6.750
6.450
6.590
29,740,256
+0.01(+0.15%)
Nov 29, 2023
6.590
6.650
6.530
6.580
13,632,410
+0.03(+0.46%)
Nov 28, 2023
6.640
6.670
6.550
6.550
18,886,748
-0.06(-0.91%)
Nov 27, 2023
6.760
6.810
6.540
6.610
12,420,880
-0.22(-3.22%)
Nov 24, 2023
6.700
6.900
6.700
6.830
5,595,509
+0.11(+1.64%)
Nov 22, 2023
6.620
6.830
6.570
6.720
12,961,766
+0.02(+0.30%)
Nov 21, 2023
6.720
6.750
6.610
6.700
10,954,268
-0.06(-0.89%)
Nov 20, 2023
6.740
6.890
6.600
6.760
18,131,818
+0.03(+0.45%)
Nov 17, 2023
6.740
6.810
6.690
6.730
11,064,829
+0.01(+0.15%)
Nov 16, 2023
6.810
7.130
6.710
6.720
54,293,408
-0.13(-1.90%)
Nov 15, 2023
6.680
7.060
6.670
6.850
20,966,956
+0.19(+2.85%)
Nov 14, 2023
6.680
6.770
6.630
6.660
15,768,903
+0.00(+0.00%)
Nov 13, 2023
6.600
6.710
6.525
6.660
11,580,849
+0.16(+2.46%)
Nov 10, 2023
6.600
6.680
6.430
6.500
27,424,366
-0.02(-0.31%)
Nov 09, 2023
6.640
6.680
6.490
6.520
17,203,570
-0.10(-1.51%)
Nov 08, 2023
6.710
6.800
6.580
6.620
15,922,778
-0.12(-1.78%)
Nov 07, 2023
6.940
6.962
6.630
6.740
26,223,008
-0.30(-4.26%)
Nov 06, 2023
7.430
7.430
6.840
7.040
28,901,416
-0.51(-6.75%)
Nov 03, 2023
7.230
7.690
7.110
7.550
22,378,688
+0.19(+2.58%)
Nov 02, 2023
7.100
7.390
7.065
7.360
17,537,628
+0.20(+2.79%)
Nov 01, 2023
7.090
7.170
7.040
7.160
15,819,261
+0.03(+0.42%)
Oct 31, 2023
7.140
7.190
6.990
7.130
20,515,612
+0.07(+0.99%)
Oct 30, 2023
7.040
7.140
6.920
7.060
16,753,874
-0.01(-0.14%)
Oct 27, 2023
7.220
7.260
7.010
7.070
14,356,348
-0.13(-1.81%)
Oct 26, 2023
7.020
7.230
6.920
7.200
20,994,672
+0.09(+1.27%)
Oct 25, 2023
7.120
7.160
7.070
7.110
16,718,102
-0.01(-0.14%)
Oct 24, 2023
7.080
7.210
7.075
7.120
12,028,434
+0.08(+1.14%)
Oct 23, 2023
7.120
7.220
6.970
7.040
24,114,516
-0.17(-2.36%)
Oct 20, 2023
7.170
7.260
7.075
7.210
19,957,456
-0.01(-0.14%)
Oct 19, 2023
7.200
7.430
7.150
7.220
32,927,982
-0.03(-0.41%)
Oct 18, 2023
7.370
7.530
7.240
7.250
44,663,572
-0.08(-1.09%)
Oct 17, 2023
6.780
7.400
6.770
7.330
87,514,136
+0.56(+8.27%)
Oct 16, 2023
6.750
6.808
6.610
6.770
14,334,431
+0.04(+0.59%)
Oct 13, 2023
6.710
6.820
6.640
6.730
30,953,584
+0.14(+2.12%)
Oct 12, 2023
6.630
6.630
6.510
6.590
14,886,593
+0.01(+0.15%)
Oct 11, 2023
6.560
6.640
6.450
6.580
13,543,132
-0.10(-1.50%)
Oct 10, 2023
6.700
6.747
6.640
6.680
15,241,071
+0.00(+0.00%)
Oct 09, 2023
6.530
6.720
6.530
6.680
24,398,326
+0.24(+3.73%)
Oct 06, 2023
6.290
6.540
6.260
6.440
22,204,272
+0.20(+3.21%)
Oct 05, 2023
6.030
6.260
6.005
6.240
25,028,608
+0.18(+2.97%)
Oct 04, 2023
6.080
6.109
5.930
6.060
33,339,980
-0.05(-0.82%)
Oct 03, 2023
6.100
6.170
5.985
6.110
18,026,408
-0.01(-0.16%)
Oct 02, 2023
6.420
6.420
6.080
6.120
22,969,948
-0.33(-5.12%)
Sep 29, 2023
6.500
6.550
6.420
6.450
15,545,395
-0.07(-1.07%)
Sep 28, 2023
6.380
6.590
6.370
6.520
22,539,036
+0.14(+2.19%)
Sep 27, 2023
6.320
6.490
6.280
6.380
18,565,072
+0.20(+3.24%)
Sep 26, 2023
6.110
6.280
6.105
6.180
21,401,514
-0.04(-0.64%)
Sep 25, 2023
6.080
6.240
6.190
6.220
10,062,443
+0.13(+2.13%)
Sep 22, 2023
6.120
6.170
6.010
6.090
9,689,268
+0.01(+0.16%)
Sep 21, 2023
6.150
6.180
6.010
6.080
15,182,854
-0.03(-0.49%)
Sep 20, 2023
6.210
6.290
6.110
6.110
15,220,494
-0.17(-2.71%)
Sep 19, 2023
6.400
6.455
6.240
6.280
19,760,744
-0.06(-0.95%)
Sep 18, 2023
6.520
6.520
6.230
6.340
32,849,276
-0.12(-1.86%)
Sep 15, 2023
6.590
6.650
6.420
6.460
26,411,468
-0.20(-3.00%)
Sep 14, 2023
6.770
6.820
6.550
6.660
17,873,346
+0.00(+0.00%)
Sep 13, 2023
6.740
6.770
6.580
6.660
15,211,313
-0.08(-1.19%)
Sep 12, 2023
6.610
6.750
6.590
6.740
13,169,517
+0.22(+3.37%)
Sep 11, 2023
6.740
6.750
6.510
6.520
12,177,814
-0.14(-2.10%)
Sep 08, 2023
6.570
6.700
6.550
6.660
15,012,718
+0.15(+2.30%)
Sep 07, 2023
6.590
6.670
6.490
6.510
16,236,814
-0.08(-1.21%)
Sep 06, 2023
6.590
6.670
6.551
6.590
12,779,685
-0.02(-0.30%)
Sep 05, 2023
6.715
6.815
6.595
6.610
12,927,923
-0.16(-2.36%)
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
.