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 (%)
Sep 29, 2023
6.500
6.550
6.420
6.450
15,545,395
-0.07(-1.07%)
Sep 28, 2023
6.380
6.590
6.370
6.520
22,539,036
+0.14(+2.19%)
Sep 27, 2023
6.320
6.490
6.280
6.380
18,565,072
+0.20(+3.24%)
Sep 26, 2023
6.110
6.280
6.105
6.180
21,401,514
-0.04(-0.64%)
Sep 25, 2023
6.080
6.240
6.190
6.220
10,062,443
+0.13(+2.13%)
Sep 22, 2023
6.120
6.170
6.010
6.090
9,689,268
+0.01(+0.16%)
Sep 21, 2023
6.150
6.180
6.010
6.080
15,182,854
-0.03(-0.49%)
Sep 20, 2023
6.210
6.290
6.110
6.110
15,220,494
-0.17(-2.71%)
Sep 19, 2023
6.400
6.455
6.240
6.280
19,760,744
-0.06(-0.95%)
Sep 18, 2023
6.520
6.520
6.230
6.340
32,849,276
-0.12(-1.86%)
Sep 15, 2023
6.590
6.650
6.420
6.460
26,411,468
-0.20(-3.00%)
Sep 14, 2023
6.770
6.820
6.550
6.660
17,873,346
+0.00(+0.00%)
Sep 13, 2023
6.740
6.770
6.580
6.660
15,211,313
-0.08(-1.19%)
Sep 12, 2023
6.610
6.750
6.590
6.740
13,169,517
+0.22(+3.37%)
Sep 11, 2023
6.740
6.750
6.510
6.520
12,177,814
-0.14(-2.10%)
Sep 08, 2023
6.570
6.700
6.550
6.660
15,012,718
+0.15(+2.30%)
Sep 07, 2023
6.590
6.670
6.490
6.510
16,236,814
-0.08(-1.21%)
Sep 06, 2023
6.590
6.670
6.551
6.590
12,779,685
-0.02(-0.30%)
Sep 05, 2023
6.715
6.815
6.595
6.610
12,927,923
-0.16(-2.36%)
Sep 01, 2023
6.840
6.880
6.770
6.770
18,143,092
-0.01(-0.15%)
Aug 31, 2023
6.700
6.820
6.640
6.780
19,941,504
+0.10(+1.50%)
Aug 30, 2023
6.620
6.720
6.600
6.680
8,339,874
+0.05(+0.75%)
Aug 29, 2023
6.590
6.650
6.505
6.630
10,794,616
+0.05(+0.76%)
Aug 28, 2023
6.510
6.590
6.510
6.580
12,851,310
+0.11(+1.70%)
Aug 25, 2023
6.430
6.500
6.350
6.470
17,243,024
+0.07(+1.09%)
Aug 24, 2023
6.460
6.570
6.390
6.400
16,376,672
-0.10(-1.54%)
Aug 23, 2023
6.480
6.560
6.425
6.500
12,267,156
-0.09(-1.37%)
Aug 22, 2023
6.700
6.730
6.560
6.590
14,040,415
-0.11(-1.64%)
Aug 21, 2023
6.600
6.720
6.560
6.700
15,091,674
+0.20(+3.08%)
Aug 18, 2023
6.480
6.550
6.410
6.500
20,637,510
-0.06(-0.91%)
Aug 17, 2023
6.500
6.700
6.490
6.560
21,939,138
+0.14(+2.18%)
Aug 16, 2023
6.320
6.490
6.320
6.420
16,109,783
+0.03(+0.47%)
Aug 15, 2023
6.390
6.440
6.340
6.390
14,562,124
-0.08(-1.24%)
Aug 14, 2023
6.430
6.480
6.380
6.470
14,460,595
-0.01(-0.15%)
Aug 11, 2023
6.420
6.550
6.420
6.480
18,177,156
+0.02(+0.31%)
Aug 10, 2023
6.610
6.705
6.420
6.460
19,858,572
-0.19(-2.86%)
Aug 09, 2023
6.730
6.750
6.630
6.650
20,378,664
+0.11(+1.68%)
Aug 08, 2023
6.410
6.580
6.390
6.540
24,757,370
-0.01(-0.15%)
Aug 07, 2023
6.550
6.630
6.480
6.550
21,641,016
+0.07(+1.08%)
Aug 04, 2023
6.610
6.720
6.300
6.480
34,041,660
-0.01(-0.15%)
Aug 03, 2023
6.310
6.530
6.260
6.490
29,140,316
+0.19(+3.02%)
Aug 02, 2023
6.360
6.360
6.200
6.300
14,852,687
-0.15(-2.33%)
Aug 01, 2023
6.360
6.480
6.320
6.450
19,431,838
-0.03(-0.46%)
Jul 31, 2023
6.460
6.528
6.440
6.480
15,134,867
+0.04(+0.62%)
Jul 28, 2023
6.350
6.490
6.310
6.440
18,645,768
+0.19(+3.04%)
Jul 27, 2023
6.400
6.500
6.210
6.250
21,750,620
-0.10(-1.57%)
Jul 26, 2023
6.200
6.400
6.150
6.350
22,644,554
+0.09(+1.44%)
Jul 25, 2023
6.290
6.375
6.220
6.260
18,882,324
-0.03(-0.48%)
Jul 24, 2023
6.220
6.310
6.170
6.290
14,531,236
+0.09(+1.45%)
Jul 21, 2023
6.350
6.380
6.190
6.200
16,051,266
-0.13(-2.05%)
Jul 20, 2023
6.290
6.350
6.215
6.330
27,939,008
+0.13(+2.10%)
Jul 19, 2023
6.250
6.370
6.180
6.200
17,115,492
+0.00(+0.00%)
Jul 18, 2023
6.020
6.310
5.990
6.200
28,797,596
+0.20(+3.33%)
Jul 17, 2023
5.840
6.110
5.770
6.000
25,418,342
+0.11(+1.87%)
Jul 14, 2023
6.110
6.110
5.860
5.890
21,397,220
-0.21(-3.44%)
Jul 13, 2023
6.130
6.240
6.070
6.100
27,153,530
+0.00(+0.00%)
Jul 12, 2023
6.030
6.150
5.960
6.100
26,330,788
+0.07(+1.16%)
Jul 11, 2023
5.980
6.040
5.920
6.030
25,435,384
+0.08(+1.34%)
Jul 10, 2023
5.910
5.990
5.895
5.950
16,319,939
+0.04(+0.68%)
Jul 07, 2023
5.770
6.020
5.770
5.910
17,520,498
+0.13(+2.25%)
Jul 06, 2023
5.940
5.978
5.595
5.780
20,572,492
-0.18(-3.02%)
Jul 05, 2023
6.050
6.077
5.940
5.960
17,660,472
-0.07(-1.16%)
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
.