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 (%)
Jun 30, 2020
2.510
2.560
2.410
2.560
9,602,411
+0.03(+1.19%)
Jun 29, 2020
2.450
2.570
2.400
2.530
10,928,498
+0.13(+5.42%)
Jun 26, 2020
2.470
2.490
2.370
2.400
17,682,600
-0.11(-4.38%)
Jun 25, 2020
2.530
2.630
2.450
2.510
14,514,423
-0.04(-1.57%)
Jun 24, 2020
2.600
2.700
2.550
2.550
10,802,069
-0.09(-3.41%)
Jun 23, 2020
2.740
2.760
2.600
2.640
10,456,149
-0.06(-2.22%)
Jun 22, 2020
2.780
2.790
2.570
2.700
15,715,883
-0.05(-1.82%)
Jun 19, 2020
3.040
3.040
2.740
2.750
55,903,800
-0.21(-7.09%)
Jun 18, 2020
3.160
3.350
2.920
2.960
25,155,822
-0.20(-6.33%)
Jun 17, 2020
3.340
3.370
3.160
3.160
14,506,398
-0.20(-5.95%)
Jun 16, 2020
3.450
3.450
3.245
3.360
12,361,652
+0.03(+0.90%)
Jun 15, 2020
3.120
3.415
3.070
3.330
11,410,334
+0.01(+0.30%)
Jun 12, 2020
3.470
3.495
3.200
3.320
17,000,200
+0.04(+1.22%)
Jun 11, 2020
3.210
3.510
3.190
3.280
17,915,312
-0.18(-5.20%)
Jun 10, 2020
3.680
3.750
3.450
3.460
15,681,797
-0.28(-7.49%)
Jun 09, 2020
3.650
3.900
3.520
3.740
17,380,470
-0.06(-1.58%)
Jun 08, 2020
3.450
3.800
3.260
3.800
25,722,908
+0.46(+13.77%)
Jun 05, 2020
3.130
3.450
3.090
3.340
27,647,600
+0.22(+7.05%)
Jun 04, 2020
3.090
3.170
3.030
3.120
9,523,084
-0.02(-0.64%)
Jun 03, 2020
3.170
3.170
3.050
3.140
12,020,891
+0.04(+1.29%)
Jun 02, 2020
3.080
3.210
3.010
3.100
10,051,709
+0.01(+0.32%)
Jun 01, 2020
3.000
3.180
2.960
3.090
14,108,730
+0.08(+2.66%)
May 29, 2020
3.000
3.090
2.940
3.010
10,552,300
+0.04(+1.35%)
May 28, 2020
3.200
3.230
2.955
2.970
11,069,894
-0.27(-8.33%)
May 27, 2020
3.110
3.270
3.010
3.240
12,119,534
+0.10(+3.18%)
May 26, 2020
2.960
3.190
2.880
3.140
15,613,237
+0.24(+8.28%)
May 22, 2020
2.890
2.940
2.820
2.900
9,830,200
-0.05(-1.69%)
May 21, 2020
2.880
2.980
2.820
2.950
12,972,776
+0.05(+1.72%)
May 20, 2020
2.970
3.085
2.820
2.900
11,866,482
-0.04(-1.36%)
May 19, 2020
2.940
3.130
2.870
2.940
9,647,562
+0.02(+0.68%)
May 18, 2020
2.820
2.950
2.800
2.920
13,483,028
+0.22(+8.15%)
May 15, 2020
2.660
2.757
2.650
2.700
5,962,400
+0.07(+2.66%)
May 14, 2020
2.730
2.790
2.470
2.630
17,293,660
-0.15(-5.40%)
May 13, 2020
3.140
3.150
2.770
2.780
13,608,170
-0.31(-10.03%)
May 12, 2020
3.080
3.390
3.070
3.090
19,387,530
+0.01(+0.32%)
May 11, 2020
3.140
3.300
3.070
3.080
13,012,338
-0.12(-3.75%)
May 08, 2020
2.920
3.210
2.860
3.200
13,800,400
+0.31(+10.73%)
May 07, 2020
2.870
2.970
2.790
2.890
11,671,322
+0.04(+1.40%)
May 06, 2020
2.950
3.010
2.820
2.850
14,013,386
-0.14(-4.68%)
May 05, 2020
3.100
3.120
2.950
2.990
15,523,561
+0.02(+0.67%)
May 04, 2020
2.780
2.970
2.690
2.970
17,111,382
+0.23(+8.39%)
May 01, 2020
3.000
3.100
2.730
2.740
18,273,600
-0.49(-15.17%)
Apr 30, 2020
3.020
3.320
3.000
3.230
17,050,244
+0.17(+5.56%)
Apr 29, 2020
2.880
3.090
2.880
3.060
15,127,842
+0.10(+3.38%)
Apr 28, 2020
3.110
3.200
2.890
2.960
16,434,531
-0.18(-5.73%)
Apr 27, 2020
3.070
3.210
2.840
3.140
20,732,104
+0.00(+0.00%)
Apr 24, 2020
3.120
3.220
2.970
3.140
16,275,700
+0.08(+2.61%)
Apr 23, 2020
3.170
3.190
2.970
3.060
18,177,302
-0.09(-2.86%)
Apr 22, 2020
3.200
3.290
3.100
3.150
18,619,388
+0.01(+0.32%)
Apr 21, 2020
2.890
3.170
2.890
3.140
29,690,278
+0.20(+6.80%)
Apr 20, 2020
2.500
3.020
2.490
2.940
35,670,840
+0.28(+10.53%)
Apr 17, 2020
2.410
2.680
2.340
2.660
21,455,000
+0.27(+11.30%)
Apr 16, 2020
2.320
2.470
2.300
2.390
20,100,606
+0.05(+2.14%)
Apr 15, 2020
2.190
2.390
2.100
2.340
14,688,361
+0.08(+3.54%)
Apr 14, 2020
2.420
2.420
2.200
2.260
26,639,536
-0.17(-7.00%)
Apr 13, 2020
2.550
2.640
2.385
2.430
32,853,422
-0.08(-3.19%)
Apr 09, 2020
2.400
2.770
2.360
2.510
36,029,600
+0.13(+5.46%)
Apr 08, 2020
2.050
2.420
2.040
2.380
24,906,904
+0.31(+14.98%)
Apr 07, 2020
1.970
2.150
1.930
2.070
22,830,276
+0.12(+6.15%)
Apr 06, 2020
1.860
1.960
1.805
1.950
17,144,852
+0.06(+3.17%)
Apr 03, 2020
1.710
1.975
1.680
1.890
25,373,898
+0.19(+11.18%)
Apr 02, 2020
1.690
1.820
1.550
1.700
36,374,620
+0.07(+4.29%)
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
.