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
+0.010 (+0.13%)
Official Closing Price
Updated: 4:00 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 (%)
Feb 28, 2020
1.350
1.480
1.210
1.420
44,872,900
+0.12(+9.23%)
Feb 27, 2020
1.260
1.360
1.150
1.300
28,661,020
-0.11(-7.80%)
Feb 26, 2020
1.510
1.560
1.380
1.410
19,291,394
-0.09(-6.00%)
Feb 25, 2020
1.550
1.570
1.380
1.500
24,315,062
-0.05(-3.23%)
Feb 24, 2020
1.600
1.610
1.520
1.550
20,801,594
-0.11(-6.63%)
Feb 21, 2020
1.700
1.700
1.640
1.660
13,314,500
-0.07(-4.05%)
Feb 20, 2020
1.720
1.780
1.690
1.730
19,803,800
+0.01(+0.58%)
Feb 19, 2020
1.630
1.730
1.610
1.720
19,387,666
+0.11(+6.83%)
Feb 18, 2020
1.580
1.640
1.560
1.610
16,666,148
+0.05(+3.21%)
Feb 14, 2020
1.600
1.620
1.540
1.560
17,815,700
-0.03(-1.89%)
Feb 13, 2020
1.580
1.650
1.560
1.590
12,053,041
+0.01(+0.63%)
Feb 12, 2020
1.600
1.640
1.540
1.580
20,660,544
+0.01(+0.64%)
Feb 11, 2020
1.540
1.590
1.540
1.570
9,857,640
+0.05(+3.29%)
Feb 10, 2020
1.600
1.610
1.490
1.520
24,422,158
-0.14(-8.43%)
Feb 07, 2020
1.670
1.710
1.650
1.660
15,843,700
-0.04(-2.35%)
Feb 06, 2020
1.780
1.780
1.670
1.700
17,877,792
-0.08(-4.49%)
Feb 05, 2020
1.630
1.790
1.630
1.780
26,780,456
+0.16(+9.88%)
Feb 04, 2020
1.620
1.630
1.580
1.620
18,704,498
+0.04(+2.53%)
Feb 03, 2020
1.630
1.650
1.540
1.580
18,156,590
+0.01(+0.64%)
Jan 31, 2020
1.550
1.590
1.510
1.570
27,011,600
+0.01(+0.64%)
Jan 30, 2020
1.520
1.580
1.510
1.560
19,033,936
+0.00(+0.00%)
Jan 29, 2020
1.680
1.710
1.550
1.560
33,437,344
-0.10(-6.02%)
Jan 28, 2020
1.750
1.750
1.640
1.660
32,214,140
-0.05(-2.92%)
Jan 27, 2020
1.680
1.720
1.630
1.710
22,772,772
+0.00(+0.00%)
Jan 24, 2020
1.730
1.730
1.670
1.710
27,261,100
-0.02(-1.16%)
Jan 23, 2020
1.720
1.750
1.670
1.730
24,048,840
+0.01(+0.58%)
Jan 22, 2020
1.730
1.730
1.680
1.720
16,922,004
+0.00(+0.00%)
Jan 21, 2020
1.850
1.850
1.670
1.720
36,055,704
-0.14(-7.53%)
Jan 17, 2020
1.950
1.960
1.850
1.860
27,331,300
-0.08(-4.12%)
Jan 16, 2020
2.000
2.080
1.930
1.940
24,301,036
-0.03(-1.52%)
Jan 15, 2020
2.020
2.030
1.960
1.970
16,213,939
-0.08(-3.90%)
Jan 14, 2020
2.040
2.110
2.000
2.050
18,719,580
+0.00(+0.00%)
Jan 13, 2020
2.090
2.110
1.960
2.050
29,136,820
-0.07(-3.30%)
Jan 10, 2020
2.080
2.130
2.050
2.120
18,647,000
+0.04(+1.92%)
Jan 09, 2020
2.160
2.180
2.010
2.080
30,441,636
-0.09(-4.15%)
Jan 08, 2020
2.380
2.390
2.150
2.170
26,325,092
-0.19(-8.05%)
Jan 07, 2020
2.350
2.390
2.310
2.360
16,014,877
+0.01(+0.43%)
Jan 06, 2020
2.350
2.390
2.320
2.350
17,172,658
+0.02(+0.86%)
Jan 03, 2020
2.370
2.400
2.300
2.330
22,846,100
+0.02(+0.87%)
Jan 02, 2020
2.430
2.450
2.270
2.310
24,600,204
-0.11(-4.55%)
Dec 31, 2019
2.310
2.470
2.300
2.420
17,481,300
+0.09(+3.86%)
Dec 30, 2019
2.280
2.400
2.270
2.330
19,964,812
+0.06(+2.64%)
Dec 27, 2019
2.350
2.360
2.250
2.270
13,693,900
-0.08(-3.40%)
Dec 26, 2019
2.390
2.420
2.330
2.350
10,306,069
+0.01(+0.43%)
Dec 24, 2019
2.370
2.420
2.330
2.340
6,650,900
-0.04(-1.68%)
Dec 23, 2019
2.300
2.400
2.290
2.380
20,368,080
+0.08(+3.48%)
Dec 20, 2019
2.440
2.440
2.300
2.300
109,854,400
-0.12(-4.96%)
Dec 19, 2019
2.280
2.450
2.280
2.420
25,697,008
+0.13(+5.68%)
Dec 18, 2019
2.280
2.350
2.240
2.290
30,797,740
-0.01(-0.43%)
Dec 17, 2019
2.150
2.330
2.140
2.300
29,417,220
+0.15(+6.98%)
Dec 16, 2019
2.030
2.230
2.010
2.150
41,679,696
+0.16(+8.04%)
Dec 13, 2019
2.200
2.200
1.970
1.990
26,741,600
-0.13(-6.13%)
Dec 12, 2019
2.020
2.170
2.000
2.120
23,889,560
+0.11(+5.47%)
Dec 11, 2019
2.030
2.060
1.980
2.010
13,774,620
-0.02(-0.99%)
Dec 10, 2019
1.990
2.080
1.990
2.030
14,909,221
+0.01(+0.50%)
Dec 09, 2019
2.010
2.060
1.980
2.020
25,314,212
-0.03(-1.46%)
Dec 06, 2019
1.930
2.110
1.930
2.050
27,120,100
+0.09(+4.59%)
Dec 05, 2019
1.940
1.980
1.900
1.960
20,561,482
+0.04(+2.08%)
Dec 04, 2019
1.860
1.950
1.850
1.920
17,752,348
+0.08(+4.35%)
Dec 03, 2019
1.810
1.880
1.780
1.840
17,061,668
+0.02(+1.10%)
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
.