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
)
7.550
+0.020 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 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%)
Feb 01, 2019
4.400
4.430
4.320
4.380
13,488,000
+0.01(+0.23%)
Jan 31, 2019
4.630
4.640
4.320
4.370
18,261,508
-0.23(-5.00%)
Jan 30, 2019
4.480
4.650
4.450
4.600
11,398,587
+0.13(+2.91%)
Jan 29, 2019
4.440
4.500
4.390
4.470
11,721,741
+0.08(+1.82%)
Jan 28, 2019
4.420
4.470
4.360
4.390
12,046,773
-0.14(-3.09%)
Jan 25, 2019
4.350
4.540
4.340
4.530
18,197,000
+0.18(+4.14%)
Jan 24, 2019
4.210
4.380
4.170
4.350
12,289,412
+0.14(+3.33%)
Jan 23, 2019
4.350
4.360
4.140
4.210
13,490,095
-0.06(-1.41%)
Jan 22, 2019
4.530
4.550
4.260
4.270
17,075,632
-0.32(-6.97%)
Jan 18, 2019
4.500
4.650
4.470
4.590
16,633,700
+0.14(+3.15%)
Jan 17, 2019
4.350
4.480
4.310
4.450
12,543,353
+0.06(+1.37%)
Jan 16, 2019
4.380
4.515
4.360
4.390
18,334,704
-0.02(-0.45%)
Jan 15, 2019
4.410
4.490
4.340
4.410
12,720,860
+0.03(+0.68%)
Jan 14, 2019
4.290
4.470
4.290
4.380
17,454,518
+0.03(+0.69%)
Jan 11, 2019
4.260
4.400
4.230
4.350
13,592,600
+0.05(+1.16%)
Jan 10, 2019
4.300
4.330
4.120
4.300
20,156,516
-0.07(-1.60%)
Jan 09, 2019
4.160
4.370
4.120
4.370
22,623,832
+0.26(+6.33%)
Jan 08, 2019
4.140
4.200
4.050
4.110
18,597,098
+0.04(+0.98%)
Jan 07, 2019
3.950
4.180
3.870
4.070
22,489,420
+0.17(+4.36%)
Jan 04, 2019
3.690
3.915
3.670
3.900
26,295,100
+0.26(+7.14%)
Jan 03, 2019
3.720
3.800
3.550
3.640
21,698,508
-0.08(-2.15%)
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
.