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 (%)
Aug 31, 2017
5.390
5.530
5.300
5.450
11,917,494
+0.15(+2.83%)
Aug 30, 2017
5.370
5.430
5.295
5.300
10,250,065
-0.14(-2.57%)
Aug 29, 2017
5.320
5.460
5.210
5.440
14,304,450
+0.08(+1.49%)
Aug 28, 2017
5.310
5.410
5.240
5.360
14,252,607
+0.03(+0.56%)
Aug 25, 2017
5.530
5.530
5.280
5.330
13,984,880
-0.19(-3.44%)
Aug 24, 2017
5.560
5.270
5.520
15,191,581
+0.17(+3.18%)
Aug 23, 2017
5.240
5.360
5.150
5.350
12,172,063
+0.08(+1.52%)
Aug 22, 2017
5.230
5.370
5.220
5.270
12,102,933
+0.09(+1.74%)
Aug 21, 2017
5.240
5.310
5.120
5.180
13,189,420
-0.10(-1.89%)
Aug 18, 2017
5.150
5.330
5.080
5.280
18,364,416
+0.15(+2.92%)
Aug 17, 2017
5.180
5.320
5.130
5.130
10,606,061
-0.10(-1.91%)
Aug 16, 2017
5.320
5.360
5.160
5.230
10,621,557
-0.10(-1.88%)
Aug 15, 2017
5.170
5.360
5.125
5.330
15,908,169
+0.15(+2.90%)
Aug 14, 2017
5.350
5.380
5.170
5.180
14,324,285
-0.16(-3.00%)
Aug 11, 2017
5.160
5.345
5.130
5.340
14,334,973
+0.12(+2.30%)
Aug 10, 2017
5.310
5.460
5.200
5.220
18,185,316
-0.05(-0.95%)
Aug 09, 2017
5.260
5.440
5.220
5.270
18,458,322
+0.09(+1.74%)
Aug 08, 2017
5.170
5.390
5.110
5.180
15,245,794
-0.02(-0.38%)
Aug 07, 2017
5.260
5.290
5.030
5.200
17,779,612
-0.08(-1.52%)
Aug 04, 2017
5.380
5.220
5.280
21,389,196
+0.06(+1.15%)
Aug 03, 2017
5.370
5.390
5.210
5.220
19,638,692
-0.15(-2.79%)
Aug 02, 2017
5.600
5.638
5.360
5.370
20,324,340
-0.29(-5.12%)
Aug 01, 2017
5.660
5.730
5.585
5.660
11,715,614
-0.04(-0.70%)
Jul 31, 2017
5.840
5.850
5.550
5.700
21,666,984
-0.23(-3.88%)
Jul 28, 2017
6.030
6.240
5.830
5.930
20,551,760
-0.12(-1.98%)
Jul 27, 2017
5.940
6.160
5.870
6.050
19,004,096
+0.14(+2.37%)
Jul 26, 2017
5.980
6.070
5.840
5.910
21,110,728
-0.01(-0.17%)
Jul 25, 2017
5.760
6.060
5.721
5.920
23,149,064
+0.28(+4.96%)
Jul 24, 2017
5.800
5.860
5.540
5.640
18,635,090
-0.13(-2.25%)
Jul 21, 2017
5.950
5.990
5.720
5.770
17,586,162
-0.18(-3.03%)
Jul 20, 2017
6.170
6.290
5.930
5.950
19,057,780
-0.18(-2.94%)
Jul 19, 2017
5.840
6.185
5.840
6.130
14,818,363
+0.29(+4.97%)
Jul 18, 2017
6.160
6.225
5.830
5.840
17,238,144
-0.25(-4.11%)
Jul 17, 2017
6.040
6.250
5.985
6.090
11,439,996
+0.08(+1.33%)
Jul 14, 2017
5.910
6.085
5.905
6.010
12,038,031
+0.11(+1.86%)
Jul 13, 2017
5.770
5.910
5.730
5.900
14,565,192
+0.11(+1.90%)
Jul 12, 2017
5.980
6.050
5.730
5.790
15,199,222
-0.18(-3.02%)
Jul 11, 2017
5.870
6.050
5.770
5.970
14,335,929
+0.12(+2.05%)
Jul 10, 2017
5.630
5.860
5.580
5.850
15,198,748
+0.25(+4.46%)
Jul 07, 2017
5.740
5.740
5.510
5.600
16,574,398
-0.14(-2.44%)
Jul 06, 2017
5.860
5.900
5.590
5.740
22,962,144
-0.07(-1.20%)
Jul 05, 2017
6.210
6.210
5.740
5.810
21,388,330
-0.49(-7.78%)
Jul 03, 2017
6.090
6.370
6.090
6.300
9,279,101
+0.22(+3.62%)
Jun 30, 2017
6.070
6.290
6.070
6.080
15,843,467
-0.10(-1.62%)
Jun 29, 2017
5.870
6.270
5.870
6.180
21,420,730
+0.35(+6.00%)
Jun 28, 2017
5.830
6.010
5.750
5.830
22,226,532
+0.03(+0.52%)
Jun 27, 2017
5.990
6.010
5.780
5.800
17,544,296
-0.10(-1.69%)
Jun 26, 2017
5.820
6.060
5.790
5.900
19,621,752
+0.11(+1.90%)
Jun 23, 2017
5.570
5.790
5.570
5.790
24,725,240
+0.24(+4.32%)
Jun 22, 2017
5.530
5.640
5.470
5.550
15,692,974
+0.05(+0.91%)
Jun 21, 2017
5.840
5.885
5.460
5.500
17,993,432
-0.30(-5.17%)
Jun 20, 2017
5.810
5.870
5.680
5.800
17,906,334
-0.07(-1.19%)
Jun 19, 2017
6.030
6.060
5.820
5.870
13,375,791
-0.19(-3.14%)
Jun 16, 2017
6.200
6.210
6.010
6.060
20,222,972
-0.12(-1.94%)
Jun 15, 2017
6.010
6.210
5.980
6.180
16,201,746
+0.10(+1.64%)
Jun 14, 2017
6.400
6.440
6.070
6.080
16,369,448
-0.35(-5.44%)
Jun 13, 2017
6.160
6.470
6.080
6.430
16,102,301
+0.31(+5.07%)
Jun 12, 2017
6.240
6.330
6.010
6.120
20,489,756
-0.04(-0.65%)
Jun 09, 2017
5.920
6.250
5.855
6.160
17,453,756
+0.28(+4.76%)
Jun 08, 2017
5.870
6.090
5.840
5.880
15,256,848
-0.08(-1.34%)
Jun 07, 2017
5.990
6.140
5.870
5.960
22,650,532
-0.12(-1.97%)
Jun 06, 2017
6.130
5.700
6.080
29,561,082
+0.32(+5.56%)
Jun 05, 2017
5.660
5.850
5.635
5.760
19,182,128
+0.02(+0.35%)
Jun 02, 2017
5.980
5.980
5.580
5.740
30,598,660
-0.30(-4.97%)
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
.