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 (%)
Nov 30, 2022
7.000
7.020
6.700
6.920
21,237,296
+0.02(+0.29%)
Nov 29, 2022
6.850
6.970
6.730
6.900
23,154,024
+0.06(+0.88%)
Nov 28, 2022
6.900
7.005
6.755
6.840
28,891,774
-0.32(-4.47%)
Nov 25, 2022
7.180
7.260
7.120
7.160
8,070,853
-0.06(-0.83%)
Nov 23, 2022
7.380
7.480
7.100
7.220
23,945,248
+0.04(+0.56%)
Nov 22, 2022
6.860
7.235
6.820
7.180
32,285,944
+0.40(+5.90%)
Nov 21, 2022
6.590
6.790
6.415
6.780
26,364,500
+0.14(+2.11%)
Nov 18, 2022
6.530
6.719
6.430
6.640
22,079,834
-0.09(-1.34%)
Nov 17, 2022
6.670
6.740
6.600
6.730
18,719,586
-0.02(-0.30%)
Nov 16, 2022
6.920
6.980
6.640
6.750
25,115,558
-0.37(-5.20%)
Nov 15, 2022
7.000
7.185
6.870
7.120
20,973,728
+0.19(+2.74%)
Nov 14, 2022
7.100
7.300
6.870
6.930
24,941,672
-0.06(-0.86%)
Nov 11, 2022
7.050
7.180
6.800
6.990
30,381,236
+0.08(+1.16%)
Nov 10, 2022
6.730
6.940
6.570
6.910
19,836,968
+0.42(+6.47%)
Nov 09, 2022
6.890
6.960
6.480
6.490
32,377,708
-0.58(-8.20%)
Nov 08, 2022
7.100
7.130
6.720
7.070
32,557,498
-0.23(-3.15%)
Nov 07, 2022
7.090
7.400
7.040
7.300
35,057,040
+0.49(+7.20%)
Nov 04, 2022
6.690
6.840
6.500
6.810
31,686,478
+0.34(+5.26%)
Nov 03, 2022
6.570
6.680
6.410
6.470
21,905,128
-0.18(-2.71%)
Nov 02, 2022
6.820
6.940
6.610
6.650
25,537,304
-0.15(-2.21%)
Nov 01, 2022
7.020
7.060
6.700
6.800
30,519,052
-0.13(-1.88%)
Oct 31, 2022
6.700
7.040
6.670
6.930
34,767,072
+0.35(+5.32%)
Oct 28, 2022
6.700
7.120
6.350
6.580
33,989,468
+0.00(+0.00%)
Oct 27, 2022
6.660
6.870
6.580
6.580
30,988,478
-0.04(-0.60%)
Oct 26, 2022
6.800
6.860
6.540
6.620
28,137,996
-0.20(-2.93%)
Oct 25, 2022
6.530
6.880
6.500
6.820
26,207,404
+0.25(+3.81%)
Oct 24, 2022
6.200
6.670
6.120
6.570
38,273,432
+0.35(+5.63%)
Oct 21, 2022
6.530
6.585
6.100
6.220
39,552,784
-0.36(-5.47%)
Oct 20, 2022
7.020
7.060
6.500
6.580
32,313,802
-0.36(-5.19%)
Oct 19, 2022
6.790
6.970
6.605
6.940
22,855,274
+0.20(+2.97%)
Oct 18, 2022
6.810
6.975
6.705
6.740
25,467,498
+0.06(+0.90%)
Oct 17, 2022
6.480
6.720
6.420
6.680
27,435,892
+0.17(+2.61%)
Oct 14, 2022
6.890
6.960
6.510
6.510
26,315,466
-0.44(-6.33%)
Oct 13, 2022
6.580
6.985
6.560
6.950
23,337,734
+0.22(+3.27%)
Oct 12, 2022
6.680
6.800
6.530
6.730
20,236,672
+0.03(+0.45%)
Oct 11, 2022
6.610
6.850
6.570
6.700
23,489,644
-0.04(-0.59%)
Oct 10, 2022
6.880
7.040
6.650
6.740
24,751,686
-0.04(-0.59%)
Oct 07, 2022
6.890
7.055
6.750
6.780
27,645,060
-0.17(-2.45%)
Oct 06, 2022
7.190
7.330
6.930
6.950
27,073,980
-0.30(-4.14%)
Oct 05, 2022
7.100
7.335
6.800
7.250
33,459,388
+0.17(+2.40%)
Oct 04, 2022
6.700
7.095
6.610
7.080
48,083,712
+0.53(+8.09%)
Oct 03, 2022
6.250
6.600
6.250
6.550
45,006,812
+0.43(+7.03%)
Sep 30, 2022
5.970
6.255
5.960
6.120
30,628,930
+0.02(+0.33%)
Sep 29, 2022
6.190
6.240
5.870
6.100
35,293,148
-0.23(-3.63%)
Sep 28, 2022
6.060
6.375
5.960
6.330
27,735,018
+0.28(+4.63%)
Sep 27, 2022
6.120
6.265
5.965
6.050
36,373,096
+0.04(+0.67%)
Sep 26, 2022
6.270
6.290
5.971
6.010
30,678,600
-0.27(-4.30%)
Sep 23, 2022
6.440
6.460
6.110
6.280
38,618,200
-0.50(-7.37%)
Sep 22, 2022
7.120
7.285
6.764
6.780
24,545,664
-0.22(-3.14%)
Sep 21, 2022
7.440
7.450
6.990
7.000
28,455,412
-0.22(-3.05%)
Sep 20, 2022
7.200
7.290
7.080
7.220
23,161,570
-0.03(-0.41%)
Sep 19, 2022
7.000
7.275
6.980
7.250
28,327,444
+0.04(+0.55%)
Sep 16, 2022
7.590
7.610
7.030
7.210
50,501,840
-0.44(-5.75%)
Sep 15, 2022
7.810
7.880
7.610
7.650
28,904,348
-0.41(-5.09%)
Sep 14, 2022
7.940
8.275
7.760
8.060
48,289,168
+0.37(+4.81%)
Sep 13, 2022
7.590
7.740
7.530
7.690
35,128,136
-0.04(-0.52%)
Sep 12, 2022
7.720
7.750
7.550
7.730
35,185,992
+0.08(+1.05%)
Sep 09, 2022
7.480
7.700
7.405
7.650
18,445,192
+0.35(+4.79%)
Sep 08, 2022
7.200
7.340
7.040
7.300
39,147,112
+0.13(+1.81%)
Sep 07, 2022
7.050
7.210
6.939
7.170
41,910,508
-0.06(-0.83%)
Sep 06, 2022
7.430
7.555
7.220
7.230
36,060,880
-0.15(-2.03%)
Sep 02, 2022
7.450
7.530
7.175
7.380
29,325,884
+0.15(+2.07%)
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
.