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: 4:10 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 (%)
Apr 28, 2023
5.050
5.355
5.050
5.190
41,357,580
+0.16(+3.18%)
Apr 27, 2023
4.850
5.040
4.840
5.030
24,776,934
+0.20(+4.14%)
Apr 26, 2023
4.830
4.920
4.780
4.830
15,828,949
-0.07(-1.43%)
Apr 25, 2023
5.030
5.060
4.860
4.900
17,149,908
-0.21(-4.11%)
Apr 24, 2023
4.940
5.140
4.930
5.110
17,339,324
+0.13(+2.61%)
Apr 21, 2023
5.030
5.070
4.960
4.980
19,663,248
-0.07(-1.39%)
Apr 20, 2023
4.980
5.090
4.975
5.050
16,457,123
+0.02(+0.40%)
Apr 19, 2023
4.970
5.048
4.915
5.030
20,641,036
-0.09(-1.76%)
Apr 18, 2023
5.170
5.240
5.070
5.120
12,182,022
-0.06(-1.16%)
Apr 17, 2023
5.280
5.310
5.150
5.180
22,091,656
+0.02(+0.39%)
Apr 14, 2023
5.170
5.210
5.120
5.160
8,181,884
+0.00(+0.00%)
Apr 13, 2023
5.190
5.239
5.145
5.160
10,092,931
+0.01(+0.19%)
Apr 12, 2023
5.300
5.300
5.130
5.150
13,760,792
-0.13(-2.46%)
Apr 11, 2023
5.190
5.305
5.130
5.280
16,083,185
+0.00(+0.00%)
Apr 10, 2023
5.050
5.290
5.050
5.280
23,013,550
+0.26(+5.18%)
Apr 06, 2023
5.100
5.140
4.990
5.020
13,968,419
-0.10(-1.95%)
Apr 05, 2023
5.130
5.170
4.940
5.120
27,015,816
+0.02(+0.39%)
Apr 04, 2023
5.070
5.140
4.930
5.100
26,086,980
+0.09(+1.80%)
Apr 03, 2023
5.190
5.220
4.920
5.010
21,431,600
+0.01(+0.20%)
Mar 31, 2023
4.910
5.060
4.880
5.000
16,145,084
+0.15(+3.09%)
Mar 30, 2023
4.980
5.010
4.785
4.850
15,109,207
-0.07(-1.42%)
Mar 29, 2023
5.000
5.000
4.830
4.920
27,860,082
+0.04(+0.82%)
Mar 28, 2023
4.820
4.990
4.805
4.880
14,406,671
+0.03(+0.62%)
Mar 27, 2023
4.850
4.920
4.630
4.850
29,995,366
+0.00(+0.00%)
Mar 24, 2023
4.630
4.935
4.630
4.850
23,134,920
+0.14(+2.97%)
Mar 23, 2023
4.850
4.950
4.680
4.710
26,636,656
-0.15(-3.09%)
Mar 22, 2023
5.000
5.070
4.850
4.860
21,488,992
-0.17(-3.38%)
Mar 21, 2023
4.980
5.070
4.870
5.030
22,423,052
+0.16(+3.29%)
Mar 20, 2023
4.760
4.940
4.750
4.870
21,188,040
+0.11(+2.31%)
Mar 17, 2023
4.850
4.880
4.680
4.760
49,827,688
-0.10(-2.06%)
Mar 16, 2023
4.620
4.905
4.600
4.860
33,127,472
+0.14(+2.97%)
Mar 15, 2023
4.700
4.780
4.615
4.720
40,822,176
-0.16(-3.28%)
Mar 14, 2023
4.860
5.020
4.780
4.880
23,518,984
+0.07(+1.46%)
Mar 13, 2023
4.790
4.980
4.660
4.810
54,006,700
-0.13(-2.63%)
Mar 10, 2023
5.000
5.155
4.860
4.940
35,164,448
-0.11(-2.18%)
Mar 09, 2023
5.410
5.450
5.022
5.050
54,376,600
-0.31(-5.78%)
Mar 08, 2023
5.340
5.470
5.220
5.360
29,346,102
-0.02(-0.37%)
Mar 07, 2023
5.350
5.460
5.320
5.380
14,805,900
+0.03(+0.56%)
Mar 06, 2023
5.400
5.455
5.310
5.350
35,198,920
-0.32(-5.64%)
Mar 03, 2023
5.350
5.720
5.320
5.670
27,492,176
+0.26(+4.81%)
Mar 02, 2023
5.320
5.430
5.230
5.410
21,605,336
+0.02(+0.37%)
Mar 01, 2023
5.300
5.460
5.240
5.390
30,572,344
+0.09(+1.70%)
Feb 28, 2023
5.470
5.490
5.250
5.300
32,422,930
-0.17(-3.11%)
Feb 27, 2023
5.570
5.600
5.390
5.470
38,717,060
-0.09(-1.62%)
Feb 24, 2023
5.190
5.620
5.075
5.560
60,873,632
+0.42(+8.17%)
Feb 23, 2023
5.140
5.180
5.040
5.140
22,111,652
+0.10(+1.98%)
Feb 22, 2023
4.840
5.140
4.811
5.040
34,247,756
+0.21(+4.35%)
Feb 21, 2023
4.940
4.960
4.790
4.830
23,069,440
-0.14(-2.82%)
Feb 17, 2023
5.190
5.200
4.910
4.970
33,682,196
-0.29(-5.51%)
Feb 16, 2023
5.200
5.410
5.160
5.260
29,496,960
+0.04(+0.77%)
Feb 15, 2023
5.250
5.280
5.140
5.220
33,516,932
-0.09(-1.69%)
Feb 14, 2023
5.300
5.350
5.220
5.310
20,747,388
+0.01(+0.19%)
Feb 13, 2023
5.350
5.370
5.250
5.300
21,665,180
-0.12(-2.21%)
Feb 10, 2023
5.310
5.450
5.290
5.420
21,735,444
+0.16(+3.04%)
Feb 09, 2023
5.110
5.385
5.060
5.260
32,125,704
+0.16(+3.14%)
Feb 08, 2023
5.200
5.260
5.020
5.100
23,712,316
-0.15(-2.86%)
Feb 07, 2023
5.160
5.265
5.070
5.250
27,835,912
+0.15(+2.94%)
Feb 06, 2023
5.300
5.360
5.040
5.100
24,291,940
-0.22(-4.14%)
Feb 03, 2023
5.330
5.535
5.310
5.320
26,223,908
-0.02(-0.37%)
Feb 02, 2023
5.400
5.560
5.280
5.340
21,862,440
-0.01(-0.19%)
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
.