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 (%)
Jul 31, 2019
2.220
2.360
2.170
2.200
30,209,048
+0.01(+0.46%)
Jul 30, 2019
1.910
2.290
1.860
2.190
40,478,812
+0.28(+14.66%)
Jul 29, 2019
2.030
2.050
1.860
1.910
36,671,644
-0.13(-6.37%)
Jul 26, 2019
2.170
2.190
2.020
2.040
32,737,400
-0.13(-5.99%)
Jul 25, 2019
2.390
2.410
2.170
2.170
31,047,240
-0.19(-8.05%)
Jul 24, 2019
2.460
2.530
2.350
2.360
22,117,424
-0.10(-4.07%)
Jul 23, 2019
2.400
2.480
2.400
2.460
15,648,244
+0.07(+2.93%)
Jul 22, 2019
2.440
2.490
2.380
2.390
14,171,244
-0.05(-2.05%)
Jul 19, 2019
2.410
2.466
2.370
2.440
14,953,500
+0.03(+1.24%)
Jul 18, 2019
2.420
2.470
2.360
2.410
21,901,840
-0.01(-0.41%)
Jul 17, 2019
2.550
2.570
2.380
2.420
20,556,806
-0.12(-4.72%)
Jul 16, 2019
2.630
2.660
2.490
2.540
14,502,466
-0.09(-3.42%)
Jul 15, 2019
2.720
2.740
2.600
2.630
14,540,080
-0.09(-3.31%)
Jul 12, 2019
2.730
2.740
2.630
2.720
21,877,700
+0.02(+0.74%)
Jul 11, 2019
2.900
2.920
2.680
2.700
25,538,216
-0.19(-6.57%)
Jul 10, 2019
2.850
2.920
2.810
2.890
15,543,978
+0.05(+1.76%)
Jul 09, 2019
2.820
2.870
2.770
2.840
11,452,076
+0.02(+0.71%)
Jul 08, 2019
2.910
2.980
2.810
2.820
14,928,039
-0.13(-4.41%)
Jul 05, 2019
2.860
2.990
2.860
2.950
13,785,100
+0.10(+3.51%)
Jul 03, 2019
2.900
2.910
2.830
2.850
9,106,200
-0.03(-1.04%)
Jul 02, 2019
3.060
3.060
2.850
2.880
29,377,460
-0.18(-5.88%)
Jul 01, 2019
3.210
3.210
3.040
3.060
26,732,012
-0.10(-3.16%)
Jun 28, 2019
3.080
3.180
3.050
3.160
20,808,600
+0.10(+3.27%)
Jun 27, 2019
3.050
3.140
3.020
3.060
12,478,459
+0.01(+0.33%)
Jun 26, 2019
3.080
3.160
3.030
3.050
16,303,842
+0.02(+0.66%)
Jun 25, 2019
3.220
3.240
3.020
3.030
25,054,002
-0.20(-6.19%)
Jun 24, 2019
3.160
3.280
3.160
3.230
17,978,194
+0.08(+2.54%)
Jun 21, 2019
3.200
3.220
3.110
3.150
23,349,300
-0.06(-1.87%)
Jun 20, 2019
3.250
3.400
3.150
3.210
27,932,910
+0.02(+0.63%)
Jun 19, 2019
3.330
3.360
3.180
3.190
16,110,294
-0.15(-4.49%)
Jun 18, 2019
3.290
3.430
3.270
3.340
12,749,594
+0.07(+2.14%)
Jun 17, 2019
3.150
3.310
3.120
3.270
11,089,517
+0.09(+2.83%)
Jun 14, 2019
3.200
3.280
3.110
3.180
17,019,200
-0.03(-0.93%)
Jun 13, 2019
3.190
3.210
3.050
3.210
19,976,704
+0.08(+2.56%)
Jun 12, 2019
3.280
3.335
3.110
3.130
18,836,462
-0.21(-6.29%)
Jun 11, 2019
3.440
3.460
3.280
3.340
22,257,660
-0.05(-1.47%)
Jun 10, 2019
3.510
3.610
3.370
3.390
15,462,328
-0.11(-3.14%)
Jun 07, 2019
3.490
3.590
3.360
3.500
21,493,100
+0.02(+0.57%)
Jun 06, 2019
3.470
3.600
3.440
3.480
11,736,003
-0.03(-0.85%)
Jun 05, 2019
3.680
3.690
3.355
3.510
19,238,502
-0.22(-5.90%)
Jun 04, 2019
3.660
3.830
3.650
3.730
14,625,692
+0.04(+1.08%)
Jun 03, 2019
3.600
3.700
3.560
3.690
21,598,048
+0.10(+2.79%)
May 31, 2019
3.470
3.640
3.450
3.590
16,127,200
+0.02(+0.56%)
May 30, 2019
3.680
3.810
3.560
3.570
16,122,912
-0.25(-6.54%)
May 29, 2019
3.550
3.830
3.540
3.820
16,713,691
+0.19(+5.23%)
May 28, 2019
3.760
3.780
3.570
3.630
16,659,861
-0.16(-4.22%)
May 24, 2019
3.710
3.790
3.660
3.790
12,627,800
+0.11(+2.99%)
May 23, 2019
3.720
3.805
3.560
3.680
19,652,102
-0.09(-2.39%)
May 22, 2019
3.890
3.910
3.760
3.770
11,722,744
-0.18(-4.56%)
May 21, 2019
3.820
3.950
3.790
3.950
11,474,431
+0.15(+3.95%)
May 20, 2019
3.880
3.895
3.780
3.800
11,884,527
-0.09(-2.31%)
May 17, 2019
4.020
4.050
3.890
3.890
10,993,800
-0.18(-4.42%)
May 16, 2019
4.120
4.150
4.010
4.070
15,883,856
-0.03(-0.73%)
May 15, 2019
4.050
4.120
4.000
4.100
10,762,029
+0.00(+0.00%)
May 14, 2019
4.010
4.120
3.990
4.100
10,045,493
+0.16(+4.06%)
May 13, 2019
4.190
4.200
3.920
3.940
14,456,713
-0.29(-6.86%)
May 10, 2019
4.150
4.245
4.090
4.230
9,175,200
+0.07(+1.68%)
May 09, 2019
4.100
4.205
4.030
4.160
12,031,475
+0.04(+0.97%)
May 08, 2019
4.000
4.190
3.990
4.120
16,450,906
+0.12(+3.00%)
May 07, 2019
3.910
4.030
3.890
4.000
13,754,583
+0.05(+1.27%)
May 06, 2019
3.830
3.990
3.810
3.950
12,143,142
+0.02(+0.51%)
May 03, 2019
3.840
3.995
3.820
3.930
13,531,300
+0.13(+3.42%)
May 02, 2019
3.810
3.890
3.750
3.800
13,243,466
-0.07(-1.81%)
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
.