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 (%)
Dec 31, 2018
3.570
3.590
3.370
3.410
20,961,600
-0.12(-3.40%)
Dec 28, 2018
3.680
3.740
3.490
3.530
17,809,100
-0.15(-4.08%)
Dec 27, 2018
3.580
3.680
3.480
3.680
19,665,696
+0.02(+0.55%)
Dec 26, 2018
3.280
3.680
3.230
3.660
23,953,694
+0.41(+12.62%)
Dec 24, 2018
3.360
3.400
3.240
3.250
11,263,100
-0.18(-5.25%)
Dec 21, 2018
3.460
3.560
3.420
3.430
30,170,900
-0.03(-0.87%)
Dec 20, 2018
3.540
3.680
3.425
3.460
24,766,144
-0.13(-3.62%)
Dec 19, 2018
3.660
3.800
3.540
3.590
20,992,324
-0.07(-1.91%)
Dec 18, 2018
3.660
3.760
3.630
3.660
16,519,802
+0.04(+1.10%)
Dec 17, 2018
3.750
3.890
3.610
3.620
21,920,692
-0.18(-4.74%)
Dec 14, 2018
4.100
4.150
3.790
3.800
26,921,800
-0.35(-8.43%)
Dec 13, 2018
4.100
4.190
4.050
4.150
21,774,360
+0.07(+1.72%)
Dec 12, 2018
4.270
4.310
4.060
4.080
22,191,886
-0.16(-3.77%)
Dec 11, 2018
4.280
4.410
4.230
4.240
20,972,492
+0.02(+0.47%)
Dec 10, 2018
4.330
4.440
4.200
4.220
19,472,056
-0.17(-3.87%)
Dec 07, 2018
4.510
4.630
4.370
4.390
19,106,700
-0.03(-0.68%)
Dec 06, 2018
4.390
4.460
4.280
4.420
23,507,216
-0.09(-2.00%)
Dec 04, 2018
4.670
4.725
4.480
4.510
23,660,500
-0.13(-2.80%)
Dec 03, 2018
4.940
4.960
4.540
4.640
31,906,016
-0.18(-3.73%)
Nov 30, 2018
4.880
4.950
4.810
4.820
18,939,100
-0.10(-2.03%)
Nov 29, 2018
4.940
5.020
4.840
4.920
19,158,784
-0.03(-0.61%)
Nov 28, 2018
4.870
4.990
4.760
4.950
17,088,756
+0.11(+2.27%)
Nov 27, 2018
5.010
5.080
4.830
4.840
19,293,616
-0.21(-4.16%)
Nov 26, 2018
5.140
5.230
5.000
5.050
14,321,114
-0.08(-1.56%)
Nov 23, 2018
5.070
5.240
5.050
5.130
7,397,800
-0.12(-2.29%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.20(+3.96%)
Nov 20, 2018
5.230
5.280
4.970
5.050
26,277,276
-0.35(-6.48%)
Nov 19, 2018
5.340
5.520
5.320
5.400
18,821,566
+0.01(+0.19%)
Nov 16, 2018
5.460
5.530
5.290
5.390
22,167,600
-0.06(-1.10%)
Nov 15, 2018
5.570
5.710
5.420
5.450
25,012,586
-0.28(-4.89%)
Nov 14, 2018
6.010
6.080
5.530
5.730
33,721,180
-0.09(-1.55%)
Nov 13, 2018
5.850
6.230
5.770
5.820
43,048,952
+0.03(+0.52%)
Nov 12, 2018
5.850
5.930
5.720
5.790
16,631,639
+0.04(+0.70%)
Nov 09, 2018
5.710
5.940
5.620
5.750
18,874,200
+0.04(+0.70%)
Nov 08, 2018
5.780
5.920
5.700
5.710
17,495,684
-0.10(-1.72%)
Nov 07, 2018
5.900
5.910
5.620
5.810
14,453,780
-0.02(-0.34%)
Nov 06, 2018
5.880
5.970
5.730
5.830
14,592,538
-0.06(-1.02%)
Nov 05, 2018
5.730
5.900
5.600
5.890
27,385,906
+0.49(+9.07%)
Nov 02, 2018
5.500
5.520
5.310
5.400
17,559,400
-0.08(-1.46%)
Nov 01, 2018
5.390
5.620
5.345
5.480
22,728,528
+0.14(+2.62%)
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%)
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
.