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 (%)
Mar 31, 2023
4.910
5.060
4.880
5.000
16,145,084
+0.15(+3.09%)
Mar 30, 2023
4.980
5.010
4.785
4.850
15,109,207
-0.07(-1.42%)
Mar 29, 2023
5.000
5.000
4.830
4.920
27,860,082
+0.04(+0.82%)
Mar 28, 2023
4.820
4.990
4.805
4.880
14,406,671
+0.03(+0.62%)
Mar 27, 2023
4.850
4.920
4.630
4.850
29,995,366
+0.00(+0.00%)
Mar 24, 2023
4.630
4.935
4.630
4.850
23,134,920
+0.14(+2.97%)
Mar 23, 2023
4.850
4.950
4.680
4.710
26,636,656
-0.15(-3.09%)
Mar 22, 2023
5.000
5.070
4.850
4.860
21,488,992
-0.17(-3.38%)
Mar 21, 2023
4.980
5.070
4.870
5.030
22,423,052
+0.16(+3.29%)
Mar 20, 2023
4.760
4.940
4.750
4.870
21,188,040
+0.11(+2.31%)
Mar 17, 2023
4.850
4.880
4.680
4.760
49,827,688
-0.10(-2.06%)
Mar 16, 2023
4.620
4.905
4.600
4.860
33,127,472
+0.14(+2.97%)
Mar 15, 2023
4.700
4.780
4.615
4.720
40,822,176
-0.16(-3.28%)
Mar 14, 2023
4.860
5.020
4.780
4.880
23,518,984
+0.07(+1.46%)
Mar 13, 2023
4.790
4.980
4.660
4.810
54,006,700
-0.13(-2.63%)
Mar 10, 2023
5.000
5.155
4.860
4.940
35,164,448
-0.11(-2.18%)
Mar 09, 2023
5.410
5.450
5.022
5.050
54,376,600
-0.31(-5.78%)
Mar 08, 2023
5.340
5.470
5.220
5.360
29,346,102
-0.02(-0.37%)
Mar 07, 2023
5.350
5.460
5.320
5.380
14,805,900
+0.03(+0.56%)
Mar 06, 2023
5.400
5.455
5.310
5.350
35,198,920
-0.32(-5.64%)
Mar 03, 2023
5.350
5.720
5.320
5.670
27,492,176
+0.26(+4.81%)
Mar 02, 2023
5.320
5.430
5.230
5.410
21,605,336
+0.02(+0.37%)
Mar 01, 2023
5.300
5.460
5.240
5.390
30,572,344
+0.09(+1.70%)
Feb 28, 2023
5.470
5.490
5.250
5.300
32,422,930
-0.17(-3.11%)
Feb 27, 2023
5.570
5.600
5.390
5.470
38,717,060
-0.09(-1.62%)
Feb 24, 2023
5.190
5.620
5.075
5.560
60,873,632
+0.42(+8.17%)
Feb 23, 2023
5.140
5.180
5.040
5.140
22,111,652
+0.10(+1.98%)
Feb 22, 2023
4.840
5.140
4.811
5.040
34,247,756
+0.21(+4.35%)
Feb 21, 2023
4.940
4.960
4.790
4.830
23,069,440
-0.14(-2.82%)
Feb 17, 2023
5.190
5.200
4.910
4.970
33,682,196
-0.29(-5.51%)
Feb 16, 2023
5.200
5.410
5.160
5.260
29,496,960
+0.04(+0.77%)
Feb 15, 2023
5.250
5.280
5.140
5.220
33,516,932
-0.09(-1.69%)
Feb 14, 2023
5.300
5.350
5.220
5.310
20,747,388
+0.01(+0.19%)
Feb 13, 2023
5.350
5.370
5.250
5.300
21,665,180
-0.12(-2.21%)
Feb 10, 2023
5.310
5.450
5.290
5.420
21,735,444
+0.16(+3.04%)
Feb 09, 2023
5.110
5.385
5.060
5.260
32,125,704
+0.16(+3.14%)
Feb 08, 2023
5.200
5.260
5.020
5.100
23,712,316
-0.15(-2.86%)
Feb 07, 2023
5.160
5.265
5.070
5.250
27,835,912
+0.15(+2.94%)
Feb 06, 2023
5.300
5.360
5.040
5.100
24,291,940
-0.22(-4.14%)
Feb 03, 2023
5.330
5.535
5.310
5.320
26,223,908
-0.02(-0.37%)
Feb 02, 2023
5.400
5.560
5.280
5.340
21,862,440
-0.01(-0.19%)
Feb 01, 2023
5.450
5.490
5.190
5.350
32,164,686
-0.17(-3.08%)
Jan 31, 2023
5.400
5.550
5.385
5.520
15,914,765
+0.12(+2.22%)
Jan 30, 2023
5.440
5.490
5.365
5.400
21,836,136
-0.16(-2.88%)
Jan 27, 2023
5.580
5.680
5.500
5.560
17,545,012
+0.00(+0.00%)
Jan 26, 2023
5.510
5.590
5.330
5.560
28,578,322
+0.02(+0.36%)
Jan 25, 2023
5.510
5.580
5.430
5.540
27,587,724
-0.13(-2.29%)
Jan 24, 2023
5.820
5.890
5.630
5.670
27,933,872
-0.24(-4.06%)
Jan 23, 2023
5.820
5.920
5.720
5.910
21,324,076
+0.12(+2.07%)
Jan 20, 2023
5.750
5.850
5.660
5.790
15,642,707
+0.06(+1.05%)
Jan 19, 2023
5.650
5.770
5.550
5.730
20,694,714
+0.01(+0.17%)
Jan 18, 2023
5.950
6.020
5.710
5.720
17,989,908
-0.29(-4.83%)
Jan 17, 2023
6.120
6.130
5.950
6.010
10,958,406
+0.04(+0.67%)
Jan 13, 2023
5.900
5.970
5.780
5.970
11,621,961
-0.03(-0.50%)
Jan 12, 2023
5.860
6.040
5.840
6.000
18,929,784
+0.26(+4.53%)
Jan 11, 2023
5.760
5.800
5.630
5.740
16,547,069
+0.06(+1.06%)
Jan 10, 2023
5.720
5.780
5.520
5.680
22,763,164
-0.16(-2.74%)
Jan 09, 2023
5.830
5.940
5.770
5.840
19,254,620
+0.24(+4.29%)
Jan 06, 2023
5.500
5.635
5.410
5.600
16,845,852
+0.13(+2.38%)
Jan 05, 2023
5.610
5.705
5.390
5.470
30,714,332
-0.26(-4.54%)
Jan 04, 2023
5.460
5.840
5.430
5.730
28,380,286
+0.23(+4.18%)
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
.