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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2021
4.470
4.605
4.450
4.550
9,065,366
+0.05(+1.11%)
Aug 30, 2021
4.530
4.600
4.400
4.500
10,816,262
-0.06(-1.32%)
Aug 27, 2021
4.290
4.640
4.290
4.560
15,001,535
+0.35(+8.31%)
Aug 26, 2021
4.200
4.280
4.120
4.210
9,713,262
-0.01(-0.24%)
Aug 25, 2021
4.120
4.320
4.045
4.220
7,774,488
+0.10(+2.43%)
Aug 24, 2021
4.100
4.150
4.050
4.120
8,141,690
+0.06(+1.48%)
Aug 23, 2021
4.100
4.150
4.030
4.060
8,717,160
+0.08(+2.01%)
Aug 20, 2021
3.950
4.050
3.920
3.980
10,829,532
+0.01(+0.25%)
Aug 19, 2021
4.000
4.090
3.895
3.970
14,514,132
-0.13(-3.17%)
Aug 18, 2021
4.230
4.315
4.090
4.100
10,633,059
-0.13(-3.07%)
Aug 17, 2021
4.180
4.330
4.165
4.230
7,398,257
+0.00(+0.00%)
Aug 16, 2021
4.320
4.340
4.140
4.230
10,846,588
-0.13(-2.98%)
Aug 13, 2021
4.670
4.680
4.360
4.360
8,901,369
-0.32(-6.84%)
Aug 12, 2021
4.800
4.890
4.620
4.680
7,592,616
-0.14(-2.90%)
Aug 11, 2021
4.810
4.830
4.645
4.820
7,648,995
-0.05(-1.03%)
Aug 10, 2021
4.760
4.885
4.720
4.870
8,015,735
+0.11(+2.31%)
Aug 09, 2021
4.700
4.806
4.655
4.760
9,092,166
-0.03(-0.63%)
Aug 06, 2021
4.780
4.860
4.740
4.790
11,787,989
+0.05(+1.05%)
Aug 05, 2021
4.780
4.920
4.730
4.740
13,634,575
-0.01(-0.21%)
Aug 04, 2021
4.660
4.910
4.620
4.750
12,862,441
-0.01(-0.21%)
Aug 03, 2021
4.570
4.820
4.470
4.760
16,769,421
+0.16(+3.48%)
Aug 02, 2021
4.700
4.850
4.565
4.600
12,704,721
-0.11(-2.34%)
Jul 30, 2021
4.670
4.810
4.560
4.710
16,920,832
-0.19(-3.88%)
Jul 29, 2021
5.050
5.050
4.700
4.900
24,413,496
-0.17(-3.35%)
Jul 28, 2021
5.040
5.150
4.910
5.070
9,781,582
+0.11(+2.22%)
Jul 27, 2021
5.150
5.150
4.880
4.960
14,330,090
-0.22(-4.25%)
Jul 26, 2021
4.900
5.190
4.900
5.180
11,837,024
+0.32(+6.58%)
Jul 23, 2021
4.830
4.860
4.665
4.860
11,722,092
+0.04(+0.83%)
Jul 22, 2021
4.990
5.000
4.720
4.820
11,765,437
-0.11(-2.23%)
Jul 21, 2021
4.850
4.990
4.800
4.930
12,161,693
+0.20(+4.23%)
Jul 20, 2021
4.630
4.820
4.590
4.730
11,679,964
+0.14(+3.05%)
Jul 19, 2021
4.610
4.780
4.490
4.590
15,075,317
-0.22(-4.57%)
Jul 16, 2021
5.120
5.120
4.790
4.810
11,690,320
-0.22(-4.37%)
Jul 15, 2021
5.100
5.185
4.950
5.030
10,089,497
-0.09(-1.76%)
Jul 14, 2021
5.440
5.470
5.110
5.120
9,425,431
-0.29(-5.36%)
Jul 13, 2021
5.480
5.600
5.375
5.410
9,477,469
+0.06(+1.12%)
Jul 12, 2021
5.340
5.470
5.255
5.350
8,030,958
-0.07(-1.29%)
Jul 09, 2021
5.360
5.480
5.310
5.420
8,295,758
+0.08(+1.50%)
Jul 08, 2021
5.030
5.420
5.020
5.340
13,314,563
+0.21(+4.09%)
Jul 07, 2021
5.260
5.400
5.030
5.130
15,805,585
-0.16(-3.02%)
Jul 06, 2021
5.610
5.610
5.250
5.290
11,998,863
-0.26(-4.68%)
Jul 02, 2021
5.550
5.610
5.470
5.550
8,598,349
-0.07(-1.25%)
Jul 01, 2021
5.750
5.810
5.540
5.620
11,475,885
-0.05(-0.88%)
Jun 30, 2021
5.530
5.700
5.505
5.670
9,285,165
+0.23(+4.23%)
Jun 29, 2021
5.460
5.610
5.400
5.440
9,321,189
+0.06(+1.12%)
Jun 28, 2021
5.660
5.670
5.300
5.380
15,663,983
-0.25(-4.44%)
Jun 25, 2021
5.580
5.750
5.580
5.630
38,175,984
+0.05(+0.90%)
Jun 24, 2021
5.360
5.590
5.350
5.580
9,047,916
+0.17(+3.14%)
Jun 23, 2021
5.260
5.535
5.260
5.410
12,804,299
+0.22(+4.24%)
Jun 22, 2021
5.230
5.230
5.050
5.190
9,572,922
-0.06(-1.14%)
Jun 21, 2021
5.010
5.260
4.950
5.250
11,777,026
+0.29(+5.85%)
Jun 18, 2021
4.930
5.150
4.890
4.960
28,829,012
-0.09(-1.78%)
Jun 17, 2021
5.500
5.520
4.980
5.050
23,373,250
-0.44(-8.01%)
Jun 16, 2021
5.510
5.530
5.330
5.490
12,186,000
-0.04(-0.72%)
Jun 15, 2021
5.460
5.570
5.390
5.530
10,401,891
+0.09(+1.65%)
Jun 14, 2021
5.700
5.750
5.420
5.440
13,443,879
-0.27(-4.73%)
Jun 11, 2021
5.660
5.805
5.645
5.710
11,479,908
+0.13(+2.33%)
Jun 10, 2021
5.640
5.690
5.380
5.580
10,728,465
+0.05(+0.90%)
Jun 09, 2021
5.530
5.685
5.505
5.530
10,072,299
-0.01(-0.18%)
Jun 08, 2021
5.350
5.620
5.290
5.540
10,756,235
+0.07(+1.28%)
Jun 07, 2021
5.390
5.545
5.360
5.470
9,427,522
+0.07(+1.30%)
Jun 04, 2021
5.630
5.640
5.340
5.400
10,622,498
-0.15(-2.70%)
Jun 03, 2021
5.600
5.650
5.490
5.550
11,502,452
-0.03(-0.54%)
Jun 02, 2021
5.750
5.850
5.560
5.580
24,302,420
-0.17(-2.96%)
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
.