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
+0.140 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017
9.070
9.140
8.870
9.010
18,033,252
-0.12(-1.31%)
Jan 30, 2017
9.220
9.270
8.780
9.130
19,344,988
-0.29(-3.08%)
Jan 27, 2017
9.660
9.850
9.370
9.420
11,147,359
-0.37(-3.78%)
Jan 26, 2017
9.780
9.930
9.660
9.790
15,873,971
+0.18(+1.87%)
Jan 25, 2017
9.530
9.710
9.510
9.610
11,445,808
+0.11(+1.16%)
Jan 24, 2017
9.290
9.610
9.281
9.500
18,316,500
+0.31(+3.37%)
Jan 23, 2017
9.430
9.530
9.070
9.190
20,053,528
-0.22(-2.34%)
Jan 20, 2017
9.570
9.580
9.340
9.410
14,218,835
-0.10(-1.05%)
Jan 19, 2017
9.760
9.790
9.460
9.510
13,207,290
-0.18(-1.86%)
Jan 18, 2017
9.580
9.750
9.550
9.690
13,172,915
+0.01(+0.10%)
Jan 17, 2017
10.04
10.05
9.580
9.680
16,291,135
-0.36(-3.59%)
Jan 13, 2017
10.04
10.04
10.04
0
-0.06(-0.59%)
Jan 12, 2017
10.36
10.45
10.09
10.10
15,799,127
-0.15(-1.46%)
Jan 11, 2017
10.05
10.26
9.910
10.25
9,423,244
+0.28(+2.81%)
Jan 10, 2017
10.03
10.17
9.880
9.970
15,842,749
+0.22(+2.26%)
Jan 09, 2017
10.00
10.03
9.670
9.750
15,523,046
-0.50(-4.88%)
Jan 06, 2017
10.35
10.40
10.14
10.25
11,069,814
-0.07(-0.68%)
Jan 05, 2017
10.30
10.37
9.930
10.32
16,385,816
+0.04(+0.39%)
Jan 04, 2017
9.810
10.31
9.810
10.28
13,674,349
+0.31(+3.11%)
Jan 03, 2017
10.60
10.68
9.650
9.970
23,387,486
-0.85(-7.86%)
Dec 30, 2016
10.82
10.82
10.82
0
+0.12(+1.12%)
Dec 29, 2016
10.85
10.92
10.63
10.70
5,626,717
-0.19(-1.74%)
Dec 28, 2016
11.00
11.09
10.66
10.89
9,587,270
-0.13(-1.18%)
Dec 27, 2016
11.35
11.35
10.88
11.02
8,964,430
+0.01(+0.09%)
Dec 23, 2016
11.01
11.01
11.01
0
-0.07(-0.63%)
Dec 22, 2016
10.91
11.09
10.74
11.08
11,891,562
+0.10(+0.91%)
Dec 21, 2016
10.60
11.26
10.55
10.98
18,683,862
+0.60(+5.78%)
Dec 20, 2016
10.60
10.63
10.31
10.38
8,285,351
-0.31(-2.90%)
Dec 19, 2016
10.59
10.83
10.55
10.69
10,280,353
+0.20(+1.91%)
Dec 16, 2016
10.65
10.74
10.34
10.49
17,788,676
-0.16(-1.50%)
Dec 15, 2016
10.69
11.16
10.63
10.65
14,755,050
-0.27(-2.47%)
Dec 14, 2016
11.26
11.57
10.85
10.92
16,017,669
-0.39(-3.45%)
Dec 13, 2016
11.63
11.70
11.24
11.31
20,162,278
-0.19(-1.65%)
Dec 12, 2016
12.62
12.64
11.48
11.50
17,947,996
-1.11(-8.80%)
Dec 09, 2016
12.50
12.82
12.38
12.61
8,076,818
+0.25(+2.02%)
Dec 08, 2016
12.49
12.58
12.10
12.36
11,104,889
-0.01(-0.08%)
Dec 07, 2016
12.57
12.85
12.32
12.37
12,379,275
-0.08(-0.64%)
Dec 06, 2016
12.23
12.50
11.96
12.45
11,954,316
+0.16(+1.30%)
Dec 05, 2016
12.04
12.41
11.91
12.29
16,914,040
+0.62(+5.31%)
Dec 02, 2016
12.02
12.22
11.53
11.67
12,783,395
-0.46(-3.79%)
Dec 01, 2016
11.75
12.45
11.68
12.13
21,479,036
+0.78(+6.87%)
Nov 30, 2016
12.24
12.39
11.09
11.35
29,270,620
-0.24(-2.07%)
Nov 29, 2016
11.31
11.70
11.20
11.59
11,229,962
-0.05(-0.43%)
Nov 28, 2016
11.88
12.25
11.60
11.64
16,046,471
+0.17(+1.48%)
Nov 25, 2016
11.44
11.57
11.34
11.47
4,958,719
-0.03(-0.26%)
Nov 23, 2016
11.50
11.50
11.50
0
+0.44(+3.98%)
Nov 22, 2016
11.23
11.35
10.80
11.06
14,017,306
-0.13(-1.16%)
Nov 21, 2016
10.81
11.29
10.80
11.19
13,674,073
+0.65(+6.17%)
Nov 18, 2016
10.60
10.74
10.42
10.54
13,730,892
+0.17(+1.64%)
Nov 17, 2016
10.88
11.07
10.35
10.37
11,680,817
-0.44(-4.07%)
Nov 16, 2016
11.17
11.21
10.78
10.81
13,458,902
-0.38(-3.40%)
Nov 15, 2016
11.00
11.40
10.97
11.19
18,841,696
+0.44(+4.09%)
Nov 14, 2016
10.10
10.83
10.01
10.75
21,736,552
+0.91(+9.25%)
Nov 11, 2016
9.940
10.12
9.740
9.840
19,521,288
-0.26(-2.57%)
Nov 10, 2016
9.810
10.30
9.760
10.10
22,691,212
+0.32(+3.27%)
Nov 09, 2016
9.470
9.865
9.140
9.780
25,869,120
+0.39(+4.15%)
Nov 08, 2016
9.830
9.830
9.310
9.390
31,037,524
-0.70(-6.94%)
Nov 07, 2016
9.720
10.16
9.650
10.09
26,128,556
+0.58(+6.10%)
Nov 04, 2016
9.400
9.610
9.330
9.510
19,960,846
+0.09(+0.96%)
Nov 03, 2016
9.620
9.760
9.330
9.420
16,654,486
-0.13(-1.36%)
Nov 02, 2016
9.540
9.740
9.345
9.550
22,686,450
-0.14(-1.44%)
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
.