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
Streaming Delayed 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 29, 2022
7.520
7.920
7.420
7.500
37,632,672
+0.13(+1.76%)
Apr 28, 2022
7.440
7.540
7.120
7.370
35,325,312
+0.00(+0.00%)
Apr 27, 2022
7.250
7.475
7.100
7.370
27,302,864
+0.14(+1.94%)
Apr 26, 2022
7.450
7.625
7.220
7.230
29,636,012
-0.20(-2.69%)
Apr 25, 2022
7.180
7.475
7.080
7.430
33,316,578
+0.00(+0.00%)
Apr 22, 2022
7.700
7.925
7.350
7.430
34,548,936
-0.36(-4.62%)
Apr 21, 2022
8.440
8.440
7.700
7.790
36,206,360
-0.44(-5.35%)
Apr 20, 2022
8.190
8.290
7.950
8.230
29,486,340
+0.12(+1.48%)
Apr 19, 2022
8.280
8.280
7.950
8.110
33,857,868
-0.37(-4.36%)
Apr 18, 2022
8.290
8.675
8.130
8.480
41,329,308
+0.29(+3.54%)
Apr 14, 2022
8.230
8.355
8.065
8.190
33,520,404
-0.07(-0.85%)
Apr 13, 2022
8.180
8.390
8.030
8.260
37,599,272
+0.23(+2.86%)
Apr 12, 2022
8.110
8.280
7.960
8.030
30,267,032
+0.09(+1.13%)
Apr 11, 2022
8.020
8.050
7.660
7.940
37,076,084
-0.06(-0.75%)
Apr 08, 2022
7.850
8.100
7.700
8.000
36,834,256
+0.33(+4.30%)
Apr 07, 2022
7.750
7.890
7.410
7.670
32,275,924
-0.02(-0.26%)
Apr 06, 2022
7.650
8.050
7.500
7.690
41,968,512
+0.15(+1.99%)
Apr 05, 2022
7.610
7.960
7.520
7.540
31,941,808
+0.09(+1.21%)
Apr 04, 2022
7.530
7.600
7.250
7.450
23,801,712
+0.10(+1.36%)
Apr 01, 2022
7.210
7.380
7.100
7.350
29,423,040
+0.18(+2.51%)
Mar 31, 2022
7.060
7.470
7.030
7.170
36,812,776
+0.07(+0.99%)
Mar 30, 2022
7.220
7.620
7.090
7.100
49,076,088
+0.10(+1.43%)
Mar 29, 2022
6.830
7.140
6.770
7.000
44,162,064
-0.29(-3.98%)
Mar 28, 2022
6.700
7.290
6.600
7.290
64,131,412
+0.41(+5.96%)
Mar 25, 2022
6.000
6.950
6.000
6.880
80,819,824
+0.93(+15.63%)
Mar 24, 2022
5.780
6.140
5.730
5.950
53,485,776
+0.19(+3.30%)
Mar 23, 2022
5.400
5.815
5.380
5.760
34,068,532
+0.44(+8.27%)
Mar 22, 2022
5.370
5.500
5.220
5.320
23,616,784
-0.03(-0.56%)
Mar 21, 2022
5.400
5.590
5.330
5.350
29,585,652
+0.00(+0.00%)
Mar 18, 2022
5.400
5.455
5.325
5.350
51,963,364
-0.05(-0.93%)
Mar 17, 2022
5.400
5.580
5.390
5.400
24,762,928
+0.15(+2.86%)
Mar 16, 2022
5.230
5.410
5.090
5.250
30,052,814
+0.06(+1.16%)
Mar 15, 2022
5.050
5.340
5.010
5.190
22,286,964
+0.00(+0.00%)
Mar 14, 2022
5.380
5.460
4.990
5.190
28,913,096
-0.35(-6.32%)
Mar 11, 2022
5.770
5.840
5.535
5.540
27,393,960
-0.21(-3.65%)
Mar 10, 2022
5.750
6.000
5.650
5.750
48,809,812
+0.10(+1.77%)
Mar 09, 2022
5.440
5.890
5.330
5.650
46,645,484
+0.05(+0.89%)
Mar 08, 2022
5.720
6.150
5.543
5.600
58,099,484
+0.06(+1.08%)
Mar 07, 2022
5.510
5.840
5.470
5.540
37,158,540
+0.16(+2.97%)
Mar 04, 2022
5.300
5.520
5.240
5.380
41,120,556
+0.13(+2.48%)
Mar 03, 2022
5.240
5.270
5.040
5.250
28,630,438
-0.01(-0.19%)
Mar 02, 2022
5.250
5.450
5.205
5.260
39,953,548
+0.11(+2.14%)
Mar 01, 2022
5.040
5.290
4.990
5.150
34,598,284
+0.16(+3.21%)
Feb 28, 2022
4.870
5.090
4.860
4.990
33,011,432
+0.03(+0.60%)
Feb 25, 2022
4.580
5.020
4.770
4.960
41,356,340
+0.21(+4.42%)
Feb 24, 2022
4.680
4.890
4.570
4.750
29,842,288
+0.14(+3.04%)
Feb 23, 2022
4.490
4.680
4.480
4.610
21,386,676
+0.16(+3.60%)
Feb 22, 2022
4.740
4.790
4.410
4.450
26,352,586
-0.21(-4.51%)
Feb 18, 2022
4.660
0
-0.09(-1.89%)
Feb 17, 2022
4.700
4.860
4.670
4.750
23,424,734
+0.03(+0.64%)
Feb 16, 2022
4.800
4.910
4.690
4.720
16,183,023
-0.06(-1.26%)
Feb 15, 2022
4.600
4.830
4.570
4.780
19,379,410
+0.10(+2.14%)
Feb 14, 2022
4.800
4.815
4.620
4.680
23,829,432
-0.15(-3.11%)
Feb 11, 2022
4.710
4.845
4.690
4.830
18,716,000
+0.14(+2.99%)
Feb 10, 2022
4.490
4.790
4.490
4.690
24,939,116
+0.13(+2.85%)
Feb 09, 2022
4.430
4.630
4.410
4.560
25,478,046
+0.13(+2.93%)
Feb 08, 2022
4.600
4.605
4.380
4.430
13,955,051
-0.15(-3.28%)
Feb 07, 2022
4.590
4.670
4.450
4.580
17,025,966
-0.09(-1.93%)
Feb 04, 2022
4.550
4.820
4.550
4.670
23,157,334
+0.12(+2.64%)
Feb 03, 2022
4.630
4.530
4.550
20,294,700
-0.22(-4.61%)
Feb 02, 2022
4.680
4.820
4.560
4.770
25,803,272
+0.17(+3.70%)
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
.