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, 2018
4.400
4.430
4.160
4.240
36,698,888
-0.21(-4.72%)
Jan 30, 2018
4.640
4.725
4.370
4.450
46,286,348
-0.30(-6.32%)
Jan 29, 2018
4.940
4.950
4.630
4.750
43,647,960
-0.25(-5.00%)
Jan 26, 2018
5.080
5.120
4.970
5.000
35,122,392
-0.04(-0.79%)
Jan 25, 2018
5.360
5.370
5.010
5.040
42,065,192
-0.26(-4.91%)
Jan 24, 2018
5.550
5.590
5.270
5.300
36,259,912
-0.24(-4.33%)
Jan 23, 2018
5.400
5.560
5.370
5.540
30,357,684
+0.23(+4.33%)
Jan 22, 2018
5.200
5.310
5.180
5.310
19,197,804
+0.17(+3.31%)
Jan 19, 2018
5.220
5.260
5.070
5.140
21,600,728
-0.09(-1.72%)
Jan 18, 2018
5.370
5.400
5.220
5.230
22,017,948
-0.18(-3.33%)
Jan 17, 2018
5.280
5.430
5.260
5.410
32,989,402
+0.16(+3.05%)
Jan 16, 2018
5.450
5.480
5.210
5.250
30,999,378
-0.22(-4.02%)
Jan 12, 2018
5.470
5.470
5.470
0
-0.05(-0.91%)
Jan 11, 2018
5.520
5.580
5.435
5.520
41,347,816
+0.11(+2.03%)
Jan 10, 2018
5.770
5.400
5.410
30,516,096
-0.30(-5.25%)
Jan 09, 2018
5.760
5.880
5.690
5.710
25,411,248
-0.02(-0.35%)
Jan 08, 2018
5.620
5.740
5.490
5.730
16,119,472
+0.14(+2.50%)
Jan 05, 2018
5.730
5.785
5.580
5.590
21,605,706
-0.27(-4.61%)
Jan 04, 2018
5.920
6.050
5.790
5.860
37,444,232
-0.05(-0.85%)
Jan 03, 2018
5.930
5.980
5.800
5.910
17,064,020
+0.00(+0.00%)
Jan 02, 2018
5.680
5.945
5.650
5.910
22,816,048
+0.33(+5.91%)
Dec 29, 2017
5.580
5.580
5.580
0
-0.18(-3.12%)
Dec 28, 2017
5.600
5.790
5.580
5.760
19,431,770
+0.30(+5.49%)
Dec 27, 2017
5.530
5.620
5.400
5.460
15,235,716
+0.01(+0.18%)
Dec 26, 2017
5.410
5.460
5.310
5.450
19,860,964
+0.13(+2.44%)
Dec 22, 2017
5.310
5.490
5.300
5.320
16,205,355
-0.02(-0.37%)
Dec 21, 2017
5.130
5.390
5.100
5.340
17,188,480
+0.17(+3.29%)
Dec 20, 2017
5.200
5.325
5.130
5.170
17,339,316
-0.01(-0.19%)
Dec 19, 2017
5.310
5.420
5.150
5.180
17,521,268
-0.11(-2.08%)
Dec 18, 2017
5.250
5.450
5.220
5.290
21,103,572
+0.18(+3.52%)
Dec 15, 2017
5.340
5.380
5.110
5.110
22,592,120
-0.18(-3.40%)
Dec 14, 2017
5.490
5.520
5.240
5.290
21,713,362
-0.26(-4.68%)
Dec 13, 2017
5.540
5.630
5.500
5.550
12,897,085
+0.01(+0.18%)
Dec 12, 2017
5.860
5.860
5.480
5.540
20,628,124
-0.27(-4.65%)
Dec 11, 2017
5.590
5.880
5.570
5.810
16,684,438
+0.32(+5.83%)
Dec 08, 2017
5.590
5.670
5.425
5.490
23,959,332
-0.04(-0.72%)
Dec 07, 2017
5.740
5.890
5.490
5.530
28,295,532
-0.30(-5.15%)
Dec 06, 2017
6.090
6.110
5.750
5.830
17,409,528
-0.26(-4.27%)
Dec 05, 2017
6.215
5.950
6.090
18,998,594
-0.12(-1.93%)
Dec 04, 2017
6.400
6.509
6.190
6.210
19,960,232
-0.17(-2.66%)
Dec 01, 2017
6.430
6.620
6.400
6.380
18,249,014
+0.02(+0.31%)
Nov 30, 2017
6.430
6.600
6.170
6.360
19,705,090
-0.09(-1.40%)
Nov 29, 2017
6.460
6.630
6.395
6.450
14,642,505
+0.05(+0.78%)
Nov 28, 2017
6.210
6.450
6.130
6.400
13,103,798
+0.23(+3.73%)
Nov 27, 2017
6.200
6.240
6.060
6.170
9,675,914
+0.00(+0.00%)
Nov 24, 2017
6.370
6.390
6.090
6.170
8,091,177
-0.17(-2.68%)
Nov 22, 2017
6.270
6.370
6.210
6.340
12,368,721
+0.15(+2.42%)
Nov 21, 2017
6.210
6.380
6.065
6.190
17,706,612
-0.07(-1.12%)
Nov 20, 2017
6.330
6.380
6.150
6.260
12,823,457
-0.19(-2.95%)
Nov 17, 2017
6.170
6.470
6.160
6.450
11,609,542
+0.35(+5.74%)
Nov 16, 2017
6.210
6.240
6.080
6.100
10,879,323
-0.03(-0.49%)
Nov 15, 2017
6.150
6.240
5.980
6.130
20,871,424
-0.08(-1.29%)
Nov 14, 2017
6.400
6.470
6.080
6.210
23,718,588
-0.29(-4.46%)
Nov 13, 2017
6.590
6.670
6.480
6.500
16,812,152
-0.17(-2.55%)
Nov 10, 2017
6.420
6.715
6.420
6.670
16,925,632
+0.18(+2.77%)
Nov 09, 2017
6.120
6.650
6.110
6.490
22,903,754
+0.36(+5.87%)
Nov 08, 2017
6.140
6.250
6.085
6.130
16,548,031
-0.01(-0.16%)
Nov 07, 2017
6.180
6.225
6.075
6.140
20,704,040
-0.04(-0.65%)
Nov 06, 2017
5.910
6.190
5.890
6.180
20,703,110
+0.33(+5.64%)
Nov 03, 2017
5.730
5.910
5.680
5.850
15,257,940
+0.16(+2.81%)
Nov 02, 2017
5.850
5.920
5.660
5.690
21,878,764
-0.16(-2.74%)
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
.