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: 4:10 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 (%)
Apr 28, 2017
8.140
8.250
7.480
7.510
35,901,500
-0.16(-2.09%)
Apr 27, 2017
7.660
7.700
7.310
7.670
27,541,008
-0.16(-2.04%)
Apr 26, 2017
7.720
8.120
7.630
7.830
23,393,338
+0.11(+1.42%)
Apr 25, 2017
7.510
7.730
7.400
7.720
14,243,949
+0.19(+2.52%)
Apr 24, 2017
7.490
7.660
7.440
7.530
15,509,775
+0.09(+1.21%)
Apr 21, 2017
7.490
7.495
7.350
7.440
11,344,029
-0.02(-0.27%)
Apr 20, 2017
7.370
7.570
7.310
7.460
12,536,065
+0.15(+2.05%)
Apr 19, 2017
7.480
7.630
7.290
7.310
25,048,910
-0.02(-0.27%)
Apr 18, 2017
7.410
7.550
7.310
7.330
13,644,980
-0.16(-2.14%)
Apr 17, 2017
7.460
7.560
7.360
7.490
13,103,522
+0.01(+0.13%)
Apr 13, 2017
7.890
7.890
7.420
7.480
21,833,556
-0.39(-4.96%)
Apr 12, 2017
8.060
8.270
7.800
7.870
15,310,409
-0.23(-2.84%)
Apr 11, 2017
8.330
8.350
7.950
8.100
16,336,137
-0.26(-3.11%)
Apr 10, 2017
8.430
8.535
8.350
8.360
10,017,413
-0.04(-0.48%)
Apr 07, 2017
8.490
8.530
8.300
8.400
11,607,434
-0.10(-1.18%)
Apr 06, 2017
8.420
8.620
8.360
8.500
13,701,449
+0.16(+1.92%)
Apr 05, 2017
8.780
8.940
8.290
8.340
28,560,300
-0.25(-2.91%)
Apr 04, 2017
7.940
8.705
7.930
8.590
40,799,372
+0.70(+8.87%)
Apr 03, 2017
8.160
8.180
7.650
7.890
134,423,824
-0.28(-3.43%)
Mar 31, 2017
8.040
8.325
8.040
8.170
18,521,166
+0.08(+0.99%)
Mar 30, 2017
8.180
8.390
8.040
8.090
17,764,860
-0.06(-0.74%)
Mar 29, 2017
7.970
8.240
7.860
8.150
18,967,534
+0.26(+3.30%)
Mar 28, 2017
7.660
7.935
7.550
7.890
12,038,417
+0.19(+2.47%)
Mar 27, 2017
7.440
7.710
7.360
7.700
10,938,009
+0.14(+1.85%)
Mar 24, 2017
7.540
7.670
7.440
7.560
9,998,173
+0.02(+0.27%)
Mar 23, 2017
7.460
7.620
7.410
7.540
13,261,477
+0.18(+2.45%)
Mar 22, 2017
7.400
7.490
7.320
7.360
8,822,823
-0.09(-1.21%)
Mar 21, 2017
7.680
7.730
7.440
7.450
11,261,037
-0.21(-2.74%)
Mar 20, 2017
7.590
7.690
7.350
7.660
9,829,307
+0.03(+0.39%)
Mar 17, 2017
7.790
7.840
7.550
7.630
15,611,936
-0.12(-1.55%)
Mar 16, 2017
7.810
7.830
7.605
7.750
9,818,305
-0.06(-0.77%)
Mar 15, 2017
7.660
7.880
7.550
7.810
13,588,928
+0.43(+5.83%)
Mar 14, 2017
7.450
7.530
7.220
7.380
12,533,877
-0.22(-2.89%)
Mar 13, 2017
7.490
7.700
7.450
7.600
8,961,042
+0.16(+2.15%)
Mar 10, 2017
7.510
7.710
7.325
7.440
16,336,551
-0.02(-0.27%)
Mar 09, 2017
7.430
7.530
7.270
7.460
17,536,352
+0.00(+0.00%)
Mar 08, 2017
7.660
7.810
7.450
7.460
13,372,777
-0.15(-1.97%)
Mar 07, 2017
7.920
7.980
7.570
7.610
16,558,056
-0.33(-4.16%)
Mar 06, 2017
7.840
8.050
7.715
7.940
13,701,009
+0.23(+2.98%)
Mar 03, 2017
7.750
7.770
7.590
7.710
11,253,959
+0.12(+1.58%)
Mar 02, 2017
7.670
7.760
7.550
7.590
14,911,790
-0.13(-1.68%)
Mar 01, 2017
7.560
7.930
7.530
7.720
18,841,632
+0.21(+2.80%)
Feb 28, 2017
7.540
7.720
7.450
7.510
21,867,640
-0.10(-1.31%)
Feb 27, 2017
7.220
7.720
7.200
7.610
27,670,568
+0.26(+3.54%)
Feb 24, 2017
8.170
8.260
7.320
7.350
40,397,436
-1.00(-11.98%)
Feb 23, 2017
8.720
8.740
8.230
8.350
14,602,094
-0.22(-2.57%)
Feb 22, 2017
8.500
8.830
8.500
8.570
11,429,326
-0.02(-0.23%)
Feb 21, 2017
8.450
8.690
8.350
8.590
12,864,812
-0.09(-1.04%)
Feb 17, 2017
8.680
8.680
8.680
0
+0.07(+0.81%)
Feb 16, 2017
9.030
9.030
8.600
8.610
11,805,475
-0.42(-4.65%)
Feb 15, 2017
8.980
9.140
8.860
9.030
11,122,502
+0.13(+1.46%)
Feb 14, 2017
8.860
8.910
8.710
8.900
12,642,659
+0.07(+0.79%)
Feb 13, 2017
8.960
9.000
8.720
8.830
12,084,744
-0.18(-2.00%)
Feb 10, 2017
9.100
9.150
8.940
9.010
9,354,045
-0.09(-0.99%)
Feb 09, 2017
8.880
9.145
8.900
9.100
11,062,916
+0.22(+2.48%)
Feb 08, 2017
9.110
9.110
8.830
8.880
15,302,679
-0.31(-3.37%)
Feb 07, 2017
9.380
9.390
8.910
9.190
14,992,899
-0.14(-1.50%)
Feb 06, 2017
9.480
9.750
9.300
9.330
16,644,357
-0.10(-1.06%)
Feb 03, 2017
9.300
9.510
9.120
9.430
21,308,908
+0.11(+1.18%)
Feb 02, 2017
8.840
9.450
8.795
9.320
16,314,507
+0.44(+4.95%)
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
.