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 (%)
Apr 30, 2019
4.130
4.140
3.940
3.950
18,252,848
-0.17(-4.13%)
Apr 29, 2019
4.140
4.190
4.030
4.120
17,919,278
-0.02(-0.48%)
Apr 26, 2019
4.260
4.425
4.070
4.140
35,863,100
+0.08(+1.97%)
Apr 25, 2019
4.170
4.220
4.020
4.060
25,522,242
-0.10(-2.40%)
Apr 24, 2019
4.210
4.220
4.120
4.160
15,645,333
+0.01(+0.24%)
Apr 23, 2019
4.160
4.290
4.120
4.150
26,400,058
-0.01(-0.24%)
Apr 22, 2019
4.240
4.290
4.040
4.160
22,387,740
+0.01(+0.24%)
Apr 18, 2019
4.440
4.460
4.130
4.150
31,266,100
-0.31(-6.95%)
Apr 17, 2019
4.610
4.620
4.400
4.460
15,475,881
-0.12(-2.62%)
Apr 16, 2019
4.580
4.600
4.505
4.580
10,706,974
+0.02(+0.44%)
Apr 15, 2019
4.560
4.690
4.500
4.560
10,568,264
-0.03(-0.65%)
Apr 12, 2019
4.580
4.610
4.510
4.590
12,776,900
+0.12(+2.68%)
Apr 11, 2019
4.690
4.720
4.440
4.470
24,888,196
-0.26(-5.50%)
Apr 10, 2019
4.860
4.900
4.680
4.730
13,603,218
-0.09(-1.87%)
Apr 09, 2019
4.770
4.890
4.685
4.820
16,202,427
+0.05(+1.05%)
Apr 08, 2019
4.720
4.830
4.720
4.770
18,455,992
+0.06(+1.27%)
Apr 05, 2019
4.650
4.730
4.600
4.710
12,713,000
+0.06(+1.29%)
Apr 04, 2019
4.500
4.650
4.470
4.650
13,014,780
+0.16(+3.56%)
Apr 03, 2019
4.610
4.680
4.420
4.490
17,156,928
-0.11(-2.39%)
Apr 02, 2019
4.680
4.680
4.545
4.600
15,724,384
-0.04(-0.86%)
Apr 01, 2019
4.740
4.760
4.620
4.640
13,903,555
-0.05(-1.07%)
Mar 29, 2019
4.740
4.770
4.650
4.690
16,458,700
-0.01(-0.21%)
Mar 28, 2019
4.530
4.710
4.520
4.700
16,695,792
+0.16(+3.52%)
Mar 27, 2019
4.560
4.680
4.470
4.540
16,597,975
-0.04(-0.87%)
Mar 26, 2019
4.570
4.700
4.540
4.580
20,751,370
+0.11(+2.46%)
Mar 25, 2019
4.420
4.580
4.380
4.470
14,629,362
+0.04(+0.90%)
Mar 22, 2019
4.620
4.620
4.420
4.430
13,479,800
-0.28(-5.94%)
Mar 21, 2019
4.570
4.730
4.560
4.710
17,592,072
+0.13(+2.84%)
Mar 20, 2019
4.330
4.620
4.330
4.580
18,822,034
+0.22(+5.05%)
Mar 19, 2019
4.560
4.570
4.340
4.360
13,004,894
-0.17(-3.75%)
Mar 18, 2019
4.360
4.530
4.320
4.530
14,417,162
+0.21(+4.86%)
Mar 15, 2019
4.360
4.440
4.280
4.320
24,961,900
-0.14(-3.14%)
Mar 14, 2019
4.450
4.540
4.420
4.460
10,705,163
-0.01(-0.22%)
Mar 13, 2019
4.450
4.525
4.370
4.470
12,893,886
+0.07(+1.59%)
Mar 12, 2019
4.260
4.410
4.250
4.400
15,819,637
+0.17(+4.02%)
Mar 11, 2019
4.300
4.300
4.130
4.230
19,141,588
-0.04(-0.94%)
Mar 08, 2019
4.300
4.350
4.190
4.270
17,214,200
-0.15(-3.39%)
Mar 07, 2019
4.660
4.680
4.410
4.420
17,542,086
-0.21(-4.54%)
Mar 06, 2019
4.640
4.700
4.550
4.630
18,650,016
-0.05(-1.07%)
Mar 05, 2019
4.720
4.770
4.600
4.680
14,930,447
-0.04(-0.85%)
Mar 04, 2019
4.590
4.780
4.560
4.720
22,257,648
+0.17(+3.74%)
Mar 01, 2019
4.370
4.550
4.340
4.550
26,087,100
+0.32(+7.57%)
Feb 28, 2019
4.330
4.340
4.190
4.230
17,832,972
-0.06(-1.40%)
Feb 27, 2019
4.410
4.450
4.280
4.290
9,584,233
-0.05(-1.15%)
Feb 26, 2019
4.420
4.560
4.310
4.340
13,248,098
-0.07(-1.59%)
Feb 25, 2019
4.230
4.480
4.220
4.410
13,170,627
+0.17(+4.01%)
Feb 22, 2019
4.340
4.360
4.200
4.240
11,121,100
-0.04(-0.93%)
Feb 21, 2019
4.330
4.380
4.260
4.280
14,510,819
-0.05(-1.15%)
Feb 20, 2019
4.170
4.360
4.160
4.330
12,987,507
+0.16(+3.84%)
Feb 19, 2019
4.190
4.260
4.160
4.170
12,068,827
-0.02(-0.48%)
Feb 15, 2019
4.060
4.190
4.020
4.190
16,721,800
+0.18(+4.49%)
Feb 14, 2019
4.050
4.100
4.000
4.010
13,604,402
-0.04(-0.99%)
Feb 13, 2019
4.010
4.130
4.000
4.050
15,721,608
+0.04(+1.00%)
Feb 12, 2019
4.020
4.100
4.000
4.010
14,432,789
+0.07(+1.78%)
Feb 11, 2019
3.800
3.990
3.780
3.940
14,977,653
+0.14(+3.68%)
Feb 08, 2019
3.690
3.840
3.690
3.800
21,353,800
+0.08(+2.15%)
Feb 07, 2019
3.940
3.960
3.630
3.720
31,915,128
-0.26(-6.53%)
Feb 06, 2019
4.220
4.250
3.900
3.980
37,812,640
-0.26(-6.13%)
Feb 05, 2019
4.340
4.420
4.230
4.240
13,354,406
-0.11(-2.53%)
Feb 04, 2019
4.330
4.380
4.210
4.350
14,932,391
-0.03(-0.68%)
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
.