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
)
7.220
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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, 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%)
Apr 01, 2020
1.630
1.790
1.580
1.630
16,589,886
-0.06(-3.55%)
Mar 31, 2020
1.680
1.750
1.630
1.690
18,009,692
+0.03(+1.81%)
Mar 30, 2020
1.710
1.730
1.540
1.660
26,820,256
-0.03(-1.78%)
Mar 27, 2020
1.680
1.800
1.630
1.690
20,756,700
+0.02(+1.20%)
Mar 26, 2020
1.890
1.970
1.620
1.670
22,235,412
-0.19(-10.22%)
Mar 25, 2020
1.830
2.105
1.780
1.860
25,902,612
-0.12(-6.06%)
Mar 24, 2020
2.030
2.060
1.720
1.980
35,658,812
-0.01(-0.50%)
Mar 23, 2020
2.050
2.160
1.970
1.990
24,702,300
-0.09(-4.33%)
Mar 20, 2020
2.110
2.150
1.910
2.080
37,331,800
-0.05(-2.35%)
Mar 19, 2020
2.080
2.180
1.960
2.130
39,731,136
+0.08(+3.90%)
Mar 18, 2020
1.980
2.250
1.850
2.050
49,084,720
-0.07(-3.30%)
Mar 17, 2020
1.910
2.490
1.850
2.120
56,734,468
+0.16(+8.16%)
Mar 16, 2020
1.400
2.240
1.370
1.960
59,581,544
+0.19(+10.73%)
Mar 13, 2020
1.590
1.930
1.380
1.770
62,125,500
+0.29(+19.59%)
Mar 12, 2020
1.210
1.520
1.170
1.480
39,694,456
+0.18(+13.85%)
Mar 11, 2020
1.440
1.590
1.250
1.300
35,254,624
-0.17(-11.56%)
Mar 10, 2020
1.660
1.690
1.150
1.470
47,196,120
-0.06(-3.92%)
Mar 09, 2020
1.070
1.610
1.060
1.530
64,753,552
+0.22(+16.79%)
Mar 06, 2020
1.210
1.370
1.150
1.310
39,511,500
+0.05(+3.97%)
Mar 05, 2020
1.270
1.270
1.190
1.260
27,803,208
-0.02(-1.56%)
Mar 04, 2020
1.390
1.400
1.240
1.280
30,451,472
-0.07(-5.19%)
Mar 03, 2020
1.470
1.480
1.280
1.350
27,139,878
-0.10(-6.90%)
Mar 02, 2020
1.440
1.500
1.320
1.450
31,198,444
+0.03(+2.11%)
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%)
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
.