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: 7:00 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 (%)
Aug 31, 2020
2.840
2.860
2.670
2.780
13,286,152
-0.08(-2.80%)
Aug 28, 2020
2.890
2.910
2.820
2.860
7,984,300
-0.03(-1.04%)
Aug 27, 2020
2.850
2.930
2.820
2.890
10,876,969
+0.08(+2.85%)
Aug 26, 2020
2.920
2.920
2.760
2.810
12,899,703
-0.13(-4.42%)
Aug 25, 2020
2.910
2.950
2.820
2.940
11,450,420
+0.03(+1.03%)
Aug 24, 2020
2.750
2.940
2.690
2.910
14,990,555
+0.21(+7.78%)
Aug 21, 2020
2.640
2.720
2.610
2.700
13,453,500
+0.04(+1.50%)
Aug 20, 2020
2.820
2.830
2.635
2.660
18,209,324
-0.17(-6.01%)
Aug 19, 2020
2.850
2.940
2.810
2.830
15,733,320
-0.03(-1.05%)
Aug 18, 2020
3.000
3.040
2.850
2.860
19,080,496
-0.11(-3.70%)
Aug 17, 2020
3.100
3.100
2.931
2.970
17,169,308
-0.14(-4.50%)
Aug 14, 2020
3.000
3.210
2.940
3.110
66,580,800
+0.19(+6.51%)
Aug 13, 2020
3.040
3.040
2.720
2.920
45,254,224
-0.12(-3.95%)
Aug 12, 2020
2.910
3.120
2.880
3.040
31,995,156
+0.00(+0.00%)
Aug 11, 2020
3.210
3.250
3.010
3.040
13,473,267
-0.09(-2.88%)
Aug 10, 2020
3.100
3.220
3.040
3.130
12,157,000
+0.07(+2.29%)
Aug 07, 2020
2.890
3.085
2.860
3.060
14,916,300
+0.16(+5.52%)
Aug 06, 2020
2.950
2.980
2.860
2.900
9,014,929
-0.05(-1.69%)
Aug 05, 2020
3.000
3.140
2.900
2.950
16,282,919
+0.02(+0.68%)
Aug 04, 2020
2.690
2.950
2.660
2.930
16,160,258
+0.21(+7.72%)
Aug 03, 2020
2.510
2.780
2.480
2.720
19,355,800
+0.29(+11.93%)
Jul 31, 2020
2.500
2.600
2.340
2.430
14,004,800
-0.06(-2.41%)
Jul 30, 2020
2.540
2.580
2.470
2.490
11,495,519
-0.13(-4.96%)
Jul 29, 2020
2.500
2.620
2.480
2.620
8,545,540
+0.12(+4.80%)
Jul 28, 2020
2.460
2.590
2.450
2.500
9,084,949
+0.06(+2.46%)
Jul 27, 2020
2.630
2.640
2.410
2.440
14,837,364
-0.20(-7.58%)
Jul 24, 2020
2.590
2.820
2.570
2.640
13,044,300
+0.06(+2.33%)
Jul 23, 2020
2.500
2.640
2.440
2.580
17,860,636
+0.10(+4.03%)
Jul 22, 2020
2.610
2.650
2.460
2.480
21,765,614
-0.16(-6.06%)
Jul 21, 2020
2.650
2.770
2.620
2.640
15,804,311
+0.01(+0.38%)
Jul 20, 2020
2.630
2.700
2.610
2.630
13,241,302
+0.00(+0.00%)
Jul 17, 2020
2.630
2.700
2.590
2.630
12,110,400
+0.02(+0.77%)
Jul 16, 2020
2.660
2.745
2.600
2.610
11,570,208
-0.06(-2.25%)
Jul 15, 2020
2.690
2.690
2.590
2.670
11,418,699
+0.06(+2.30%)
Jul 14, 2020
2.520
2.630
2.470
2.610
9,284,957
+0.11(+4.40%)
Jul 13, 2020
2.710
2.790
2.490
2.500
11,665,250
-0.19(-7.06%)
Jul 10, 2020
2.600
2.715
2.585
2.690
11,551,200
+0.08(+3.07%)
Jul 09, 2020
2.730
2.800
2.590
2.610
12,733,965
-0.07(-2.61%)
Jul 08, 2020
2.820
2.840
2.670
2.680
8,412,947
-0.12(-4.29%)
Jul 07, 2020
2.740
2.890
2.700
2.800
16,284,564
+0.04(+1.45%)
Jul 06, 2020
2.760
2.890
2.690
2.760
18,906,300
+0.11(+4.15%)
Jul 02, 2020
2.600
2.710
2.560
2.650
9,509,900
+0.13(+5.16%)
Jul 01, 2020
2.530
2.610
2.480
2.520
7,897,564
-0.04(-1.56%)
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%)
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
.