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
)
7.490
-0.260 (-3.35%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024
7.750
7.800
7.480
7.490
17,504,140
-0.26(-3.35%)
Apr 29, 2024
7.700
7.790
7.680
7.750
10,367,890
+0.04(+0.52%)
Apr 26, 2024
7.630
7.730
7.575
7.710
10,856,904
+0.06(+0.78%)
Apr 25, 2024
7.590
7.660
7.521
7.650
15,223,411
+0.06(+0.79%)
Apr 24, 2024
7.370
7.600
7.350
7.590
13,842,330
+0.20(+2.71%)
Apr 23, 2024
7.360
7.430
7.280
7.390
12,218,811
-0.01(-0.14%)
Apr 22, 2024
7.260
7.470
7.240
7.400
10,113,606
+0.11(+1.51%)
Apr 19, 2024
7.230
7.390
7.200
7.290
8,313,401
+0.01(+0.14%)
Apr 18, 2024
7.300
7.360
7.260
7.280
7,948,239
+0.01(+0.14%)
Apr 17, 2024
7.250
7.390
7.240
7.270
6,939,033
+0.00(+0.00%)
Apr 16, 2024
7.250
7.330
7.120
7.270
11,218,747
-0.03(-0.41%)
Apr 15, 2024
7.420
7.490
7.270
7.300
14,246,067
-0.12(-1.62%)
Apr 12, 2024
7.450
7.610
7.400
7.420
12,518,588
+0.03(+0.41%)
Apr 11, 2024
7.480
7.545
7.310
7.390
13,025,088
-0.13(-1.73%)
Apr 10, 2024
7.460
7.580
7.440
7.520
14,485,465
-0.01(-0.13%)
Apr 09, 2024
7.570
7.580
7.430
7.530
11,762,097
-0.01(-0.13%)
Apr 08, 2024
7.560
7.580
7.510
7.540
10,662,823
+0.03(+0.40%)
Apr 05, 2024
7.520
7.540
7.360
7.510
18,054,708
-0.01(-0.13%)
Apr 04, 2024
7.640
7.690
7.500
7.520
16,263,704
-0.11(-1.44%)
Apr 03, 2024
7.570
7.630
7.540
7.630
16,141,997
+0.08(+1.06%)
Apr 02, 2024
7.580
7.620
7.500
7.550
11,589,924
-0.06(-0.79%)
Apr 01, 2024
7.630
7.680
7.545
7.610
12,397,118
+0.03(+0.40%)
Mar 28, 2024
7.570
7.560
7.550
7.580
13,200,066
+0.07(+0.93%)
Mar 27, 2024
7.300
7.510
7.260
7.510
14,848,959
+0.18(+2.46%)
Mar 26, 2024
7.390
7.415
7.314
7.330
15,293,748
-0.03(-0.41%)
Mar 25, 2024
7.280
7.390
7.260
7.360
12,332,861
+0.08(+1.10%)
Mar 22, 2024
7.290
7.300
7.210
7.280
10,072,982
-0.01(-0.14%)
Mar 21, 2024
7.300
7.360
7.280
7.290
12,311,458
-0.03(-0.41%)
Mar 20, 2024
7.120
7.360
7.090
7.320
17,494,192
+0.16(+2.23%)
Mar 19, 2024
6.990
7.180
6.990
7.160
11,655,089
+0.12(+1.70%)
Mar 18, 2024
7.080
7.110
6.990
7.040
14,552,104
-0.01(-0.14%)
Mar 15, 2024
7.090
7.160
7.010
7.050
21,227,184
-0.04(-0.56%)
Mar 14, 2024
7.150
7.180
7.010
7.090
14,566,325
-0.05(-0.70%)
Mar 13, 2024
7.060
7.190
7.030
7.140
15,847,683
+0.09(+1.28%)
Mar 12, 2024
7.050
7.100
6.990
7.050
11,750,065
+0.04(+0.57%)
Mar 11, 2024
6.910
7.020
6.865
7.010
12,750,653
+0.07(+1.01%)
Mar 08, 2024
6.960
7.020
6.910
6.940
8,457,539
+0.00(+0.00%)
Mar 07, 2024
6.950
6.990
6.895
6.940
7,263,233
+0.00(+0.00%)
Mar 06, 2024
7.040
7.050
6.925
6.940
9,982,554
-0.06(-0.86%)
Mar 05, 2024
6.930
7.080
6.900
7.000
16,987,860
+0.04(+0.57%)
Mar 04, 2024
7.100
7.110
6.960
6.960
31,542,124
-0.02(-0.29%)
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
.