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
)
6.950
-0.080 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2021
4.580
4.775
4.525
4.650
11,790,840
+0.06(+1.31%)
Mar 30, 2021
4.650
4.700
4.460
4.590
11,350,931
-0.06(-1.29%)
Mar 29, 2021
4.750
4.850
4.565
4.650
14,357,698
-0.16(-3.33%)
Mar 26, 2021
4.570
4.870
4.510
4.810
23,144,300
+0.30(+6.65%)
Mar 25, 2021
4.200
4.510
4.100
4.510
15,082,164
+0.23(+5.37%)
Mar 24, 2021
4.280
4.430
4.220
4.280
12,359,115
+0.05(+1.18%)
Mar 23, 2021
4.490
4.500
4.180
4.230
19,873,852
-0.36(-7.84%)
Mar 22, 2021
4.650
4.780
4.530
4.590
23,925,724
+0.04(+0.88%)
Mar 19, 2021
4.170
4.560
4.105
4.550
33,112,900
+0.38(+9.11%)
Mar 18, 2021
4.380
4.440
4.130
4.170
13,961,955
-0.25(-5.66%)
Mar 17, 2021
4.290
4.500
4.270
4.420
11,273,003
+0.09(+2.08%)
Mar 16, 2021
4.270
4.470
4.220
4.330
14,638,636
+0.01(+0.23%)
Mar 15, 2021
4.420
4.510
4.200
4.320
15,112,647
-0.10(-2.26%)
Mar 12, 2021
4.450
4.570
4.360
4.420
13,940,700
+0.00(+0.00%)
Mar 11, 2021
4.380
4.500
4.280
4.420
17,028,500
+0.02(+0.45%)
Mar 10, 2021
3.890
4.450
3.860
4.400
30,806,644
+0.53(+13.70%)
Mar 09, 2021
3.830
3.990
3.740
3.870
17,532,232
+0.09(+2.38%)
Mar 08, 2021
3.990
4.080
3.750
3.780
17,986,642
-0.18(-4.55%)
Mar 05, 2021
4.160
4.190
3.795
3.960
22,444,300
-0.12(-2.94%)
Mar 04, 2021
4.010
4.190
3.950
4.080
22,926,388
+0.08(+2.00%)
Mar 03, 2021
4.210
4.250
3.980
4.000
19,108,368
-0.13(-3.15%)
Mar 02, 2021
4.260
4.340
4.110
4.130
12,328,144
-0.13(-3.05%)
Mar 01, 2021
4.130
4.270
4.040
4.260
14,207,481
+0.21(+5.19%)
Feb 26, 2021
4.130
4.190
3.920
4.050
17,239,400
-0.16(-3.80%)
Feb 25, 2021
4.370
4.490
4.160
4.210
18,233,544
-0.11(-2.55%)
Feb 24, 2021
4.190
4.380
4.100
4.320
14,670,108
+0.18(+4.35%)
Feb 23, 2021
4.190
4.230
3.900
4.140
16,347,773
-0.08(-1.90%)
Feb 22, 2021
4.230
4.410
4.210
4.220
14,201,315
-0.05(-1.17%)
Feb 19, 2021
4.280
4.370
4.170
4.270
11,608,101
+0.05(+1.18%)
Feb 18, 2021
4.550
4.620
4.220
4.220
18,946,724
-0.38(-8.26%)
Feb 17, 2021
4.500
4.690
4.340
4.600
19,629,076
+0.09(+2.00%)
Feb 16, 2021
4.570
4.670
4.360
4.510
17,633,200
+0.17(+3.92%)
Feb 12, 2021
4.120
4.415
4.050
4.340
14,552,300
+0.17(+4.08%)
Feb 11, 2021
4.420
4.460
4.070
4.170
20,744,444
-0.21(-4.79%)
Feb 10, 2021
4.540
4.610
4.330
4.380
21,946,676
-0.12(-2.67%)
Feb 09, 2021
4.430
4.610
4.340
4.500
21,456,560
+0.08(+1.81%)
Feb 08, 2021
4.180
4.430
4.120
4.420
23,687,172
+0.28(+6.76%)
Feb 05, 2021
4.140
4.160
3.960
4.140
21,720,200
+0.05(+1.22%)
Feb 04, 2021
4.180
4.200
3.990
4.090
14,208,510
-0.05(-1.21%)
Feb 03, 2021
4.040
4.230
3.920
4.140
29,283,034
+0.15(+3.76%)
Feb 02, 2021
4.060
4.250
3.890
3.990
25,329,626
+0.03(+0.76%)
Feb 01, 2021
3.980
4.100
3.870
3.960
19,726,756
+0.19(+5.04%)
Jan 29, 2021
3.730
4.030
3.700
3.770
25,959,000
+0.02(+0.53%)
Jan 28, 2021
3.660
3.840
3.560
3.750
21,764,116
+0.08(+2.18%)
Jan 27, 2021
3.270
3.740
3.220
3.670
33,096,628
+0.37(+11.21%)
Jan 26, 2021
3.440
3.530
3.290
3.300
15,916,528
-0.11(-3.23%)
Jan 25, 2021
3.460
3.530
3.320
3.410
18,273,634
+0.00(+0.00%)
Jan 22, 2021
3.300
3.425
3.230
3.410
19,294,200
+0.02(+0.59%)
Jan 21, 2021
3.410
3.520
3.280
3.390
17,919,402
-0.05(-1.45%)
Jan 20, 2021
3.900
3.950
3.290
3.440
43,609,588
-0.43(-11.11%)
Jan 19, 2021
3.970
4.020
3.780
3.870
27,947,640
-0.09(-2.27%)
Jan 15, 2021
3.830
3.985
3.750
3.960
21,907,600
+0.13(+3.39%)
Jan 14, 2021
3.810
3.870
3.710
3.830
27,614,572
+0.08(+2.13%)
Jan 13, 2021
3.700
3.900
3.650
3.750
30,424,584
+0.09(+2.46%)
Jan 12, 2021
3.390
3.680
3.390
3.660
34,029,100
+0.38(+11.59%)
Jan 11, 2021
3.100
3.290
3.080
3.280
20,103,862
+0.12(+3.80%)
Jan 08, 2021
3.210
3.230
3.075
3.160
16,154,100
-0.05(-1.56%)
Jan 07, 2021
3.300
3.340
3.160
3.210
21,732,206
-0.09(-2.73%)
Jan 06, 2021
3.190
3.310
3.130
3.300
22,648,216
+0.14(+4.43%)
Jan 05, 2021
3.120
3.330
3.110
3.160
29,300,904
+0.10(+3.27%)
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
.