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 (%)
Sep 30, 2019
2.000
2.010
1.870
1.930
20,835,172
-0.11(-5.39%)
Sep 27, 2019
1.960
2.070
1.950
2.040
15,751,000
+0.03(+1.49%)
Sep 26, 2019
2.040
2.060
1.930
2.010
25,404,730
-0.04(-1.95%)
Sep 25, 2019
2.020
2.090
2.000
2.050
13,898,937
-0.01(-0.49%)
Sep 24, 2019
2.080
2.100
2.015
2.060
16,166,300
+0.00(+0.00%)
Sep 23, 2019
2.060
2.110
2.010
2.060
14,144,039
-0.03(-1.44%)
Sep 20, 2019
2.070
2.100
2.010
2.090
27,041,300
+0.06(+2.96%)
Sep 19, 2019
2.160
2.340
2.000
2.030
31,115,044
-0.10(-4.69%)
Sep 18, 2019
2.190
2.230
2.070
2.130
17,522,608
-0.08(-3.62%)
Sep 17, 2019
2.250
2.355
2.100
2.210
27,478,260
-0.07(-3.07%)
Sep 16, 2019
2.460
2.500
2.260
2.280
47,153,752
+0.05(+2.24%)
Sep 13, 2019
2.160
2.270
2.110
2.230
15,793,000
+0.09(+4.21%)
Sep 12, 2019
2.250
2.260
2.080
2.140
23,734,736
-0.18(-7.76%)
Sep 11, 2019
2.240
2.430
2.210
2.320
24,463,124
+0.11(+4.98%)
Sep 10, 2019
2.330
2.580
2.190
2.210
43,345,280
-0.04(-1.78%)
Sep 09, 2019
1.990
2.260
1.980
2.250
32,606,432
+0.32(+16.58%)
Sep 06, 2019
1.930
2.000
1.830
1.930
23,440,400
-0.02(-1.03%)
Sep 05, 2019
1.860
2.020
1.810
1.950
31,712,516
+0.18(+10.17%)
Sep 04, 2019
1.680
1.790
1.640
1.770
22,712,120
+0.13(+7.93%)
Sep 03, 2019
1.570
1.680
1.560
1.640
17,602,740
+0.06(+3.80%)
Aug 30, 2019
1.720
1.740
1.560
1.580
19,995,800
-0.16(-9.20%)
Aug 29, 2019
1.700
1.790
1.680
1.740
17,976,044
+0.06(+3.57%)
Aug 28, 2019
1.670
1.740
1.650
1.680
17,941,884
+0.04(+2.44%)
Aug 27, 2019
1.720
1.750
1.640
1.640
14,387,053
-0.07(-4.09%)
Aug 26, 2019
1.740
1.770
1.670
1.710
18,731,376
+0.02(+1.18%)
Aug 23, 2019
1.800
1.830
1.680
1.690
16,448,000
-0.14(-7.65%)
Aug 22, 2019
1.840
1.900
1.800
1.830
14,546,803
-0.01(-0.54%)
Aug 21, 2019
1.890
1.930
1.810
1.840
13,986,039
-0.01(-0.54%)
Aug 20, 2019
1.950
1.950
1.810
1.850
12,786,333
-0.10(-5.13%)
Aug 19, 2019
1.830
1.985
1.785
1.950
16,882,586
+0.15(+8.33%)
Aug 16, 2019
1.720
1.800
1.680
1.800
16,538,500
+0.08(+4.65%)
Aug 15, 2019
1.730
1.770
1.690
1.720
11,968,685
-0.01(-0.58%)
Aug 14, 2019
1.780
1.812
1.680
1.730
15,716,730
-0.07(-3.89%)
Aug 13, 2019
1.820
1.940
1.750
1.800
25,499,642
-0.05(-2.70%)
Aug 12, 2019
1.900
1.920
1.760
1.850
18,077,396
-0.05(-2.63%)
Aug 09, 2019
1.910
2.000
1.880
1.900
19,627,200
-0.01(-0.52%)
Aug 08, 2019
1.900
1.990
1.880
1.910
15,987,358
+0.02(+1.06%)
Aug 07, 2019
1.760
1.930
1.640
1.890
29,299,992
+0.04(+2.16%)
Aug 06, 2019
1.970
2.010
1.810
1.850
19,067,770
-0.09(-4.64%)
Aug 05, 2019
2.010
2.020
1.920
1.940
18,939,392
-0.12(-5.83%)
Aug 02, 2019
2.130
2.150
1.990
2.060
16,942,100
-0.07(-3.29%)
Aug 01, 2019
2.200
2.260
2.070
2.130
30,865,496
-0.07(-3.18%)
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%)
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
.