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
)
7.450
-0.100 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2021
5.340
5.370
5.150
5.170
9,046,667
-0.16(-3.00%)
May 27, 2021
5.250
5.400
5.240
5.330
11,644,270
+0.08(+1.52%)
May 26, 2021
5.210
5.330
5.150
5.250
10,061,457
+0.10(+1.94%)
May 25, 2021
5.410
5.430
5.140
5.150
14,617,771
-0.28(-5.16%)
May 24, 2021
5.450
5.500
5.340
5.430
11,749,637
+0.02(+0.37%)
May 21, 2021
5.350
5.510
5.320
5.410
10,652,970
+0.14(+2.66%)
May 20, 2021
5.380
5.380
5.130
5.270
12,389,727
-0.05(-0.94%)
May 19, 2021
5.260
5.405
5.155
5.320
14,072,171
-0.06(-1.12%)
May 18, 2021
5.390
5.470
5.280
5.380
14,903,211
-0.03(-0.55%)
May 17, 2021
5.090
5.440
5.050
5.410
17,444,712
+0.34(+6.71%)
May 14, 2021
4.820
5.110
4.810
5.070
15,756,401
+0.35(+7.42%)
May 13, 2021
4.900
5.055
4.630
4.720
14,516,357
-0.21(-4.26%)
May 12, 2021
4.850
5.180
4.790
4.930
21,865,316
+0.14(+2.92%)
May 11, 2021
4.610
4.910
4.610
4.790
14,157,406
+0.14(+3.01%)
May 10, 2021
4.760
4.840
4.650
4.650
10,257,943
-0.09(-1.90%)
May 07, 2021
4.630
4.750
4.590
4.740
12,091,966
+0.06(+1.28%)
May 06, 2021
4.690
4.690
4.550
4.680
8,147,591
+0.01(+0.21%)
May 05, 2021
4.600
4.730
4.520
4.670
13,367,845
+0.11(+2.41%)
May 04, 2021
4.530
4.590
4.410
4.560
10,584,640
-0.03(-0.65%)
May 03, 2021
4.360
4.600
4.320
4.590
16,345,683
+0.32(+7.49%)
Apr 30, 2021
4.210
4.380
4.170
4.270
15,512,300
-0.04(-0.93%)
Apr 29, 2021
4.470
4.530
4.270
4.310
19,568,950
-0.14(-3.15%)
Apr 28, 2021
4.250
4.480
4.250
4.450
13,354,600
+0.20(+4.71%)
Apr 27, 2021
4.090
4.260
4.080
4.250
11,162,024
+0.20(+4.94%)
Apr 26, 2021
3.910
4.120
3.880
4.050
11,714,288
+0.14(+3.58%)
Apr 23, 2021
3.950
4.000
3.890
3.910
10,365,600
-0.11(-2.74%)
Apr 22, 2021
3.960
4.090
3.880
4.020
13,308,885
+0.08(+2.03%)
Apr 21, 2021
3.880
3.990
3.870
3.940
11,394,228
+0.01(+0.25%)
Apr 20, 2021
4.100
4.150
3.870
3.930
21,058,628
-0.23(-5.53%)
Apr 19, 2021
4.140
4.250
4.070
4.160
12,472,773
+0.02(+0.48%)
Apr 16, 2021
4.250
4.260
4.080
4.140
11,743,700
-0.11(-2.59%)
Apr 15, 2021
4.150
4.280
4.040
4.250
19,716,520
+0.08(+1.92%)
Apr 14, 2021
4.100
4.320
4.100
4.170
16,948,428
+0.11(+2.71%)
Apr 13, 2021
4.020
4.120
3.950
4.060
11,318,894
+0.07(+1.75%)
Apr 12, 2021
4.200
4.270
3.970
3.990
16,203,798
-0.13(-3.16%)
Apr 09, 2021
4.300
4.380
4.100
4.120
15,368,400
-0.18(-4.19%)
Apr 08, 2021
4.650
4.670
4.170
4.300
30,805,952
-0.40(-8.51%)
Apr 07, 2021
4.690
4.770
4.560
4.700
9,770,003
+0.02(+0.43%)
Apr 06, 2021
4.640
4.780
4.640
4.680
9,431,415
+0.07(+1.52%)
Apr 05, 2021
4.830
4.840
4.580
4.610
12,696,614
-0.24(-4.95%)
Apr 01, 2021
4.700
4.880
4.633
4.850
12,920,300
+0.20(+4.30%)
Mar 31, 2021
4.580
4.775
4.525
4.650
11,790,840
+0.06(+1.31%)
Mar 30, 2021
4.650
4.700
4.460
4.590
11,350,931
-0.06(-1.29%)
Mar 29, 2021
4.750
4.850
4.565
4.650
14,357,698
-0.16(-3.33%)
Mar 26, 2021
4.570
4.870
4.510
4.810
23,144,300
+0.30(+6.65%)
Mar 25, 2021
4.200
4.510
4.100
4.510
15,082,164
+0.23(+5.37%)
Mar 24, 2021
4.280
4.430
4.220
4.280
12,359,115
+0.05(+1.18%)
Mar 23, 2021
4.490
4.500
4.180
4.230
19,873,852
-0.36(-7.84%)
Mar 22, 2021
4.650
4.780
4.530
4.590
23,925,724
+0.04(+0.88%)
Mar 19, 2021
4.170
4.560
4.105
4.550
33,112,900
+0.38(+9.11%)
Mar 18, 2021
4.380
4.440
4.130
4.170
13,961,955
-0.25(-5.66%)
Mar 17, 2021
4.290
4.500
4.270
4.420
11,273,003
+0.09(+2.08%)
Mar 16, 2021
4.270
4.470
4.220
4.330
14,638,636
+0.01(+0.23%)
Mar 15, 2021
4.420
4.510
4.200
4.320
15,112,647
-0.10(-2.26%)
Mar 12, 2021
4.450
4.570
4.360
4.420
13,940,700
+0.00(+0.00%)
Mar 11, 2021
4.380
4.500
4.280
4.420
17,028,500
+0.02(+0.45%)
Mar 10, 2021
3.890
4.450
3.860
4.400
30,806,644
+0.53(+13.70%)
Mar 09, 2021
3.830
3.990
3.740
3.870
17,532,232
+0.09(+2.38%)
Mar 08, 2021
3.990
4.080
3.750
3.780
17,986,642
-0.18(-4.55%)
Mar 05, 2021
4.160
4.190
3.795
3.960
22,444,300
-0.12(-2.94%)
Mar 04, 2021
4.010
4.190
3.950
4.080
22,926,388
+0.08(+2.00%)
Mar 03, 2021
4.210
4.250
3.980
4.000
19,108,368
-0.13(-3.15%)
Mar 02, 2021
4.260
4.340
4.110
4.130
12,328,144
-0.13(-3.05%)
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
.