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, 2024
6.590
6.660
6.450
6.450
12,664,340
-0.18(-2.71%)
Jan 30, 2024
6.460
6.670
6.440
6.630
20,726,696
+0.11(+1.69%)
Jan 29, 2024
6.510
6.530
6.410
6.520
14,098,280
+0.02(+0.31%)
Jan 26, 2024
6.480
6.580
6.410
6.500
19,403,394
+0.02(+0.31%)
Jan 25, 2024
6.480
6.530
6.400
6.480
16,609,625
+0.06(+0.93%)
Jan 24, 2024
6.370
6.480
6.330
6.420
18,598,864
+0.12(+1.90%)
Jan 23, 2024
6.280
6.380
6.250
6.300
20,909,804
-0.05(-0.79%)
Jan 22, 2024
6.300
6.450
6.290
6.350
18,989,448
-0.06(-0.94%)
Jan 19, 2024
6.410
6.420
6.320
6.410
16,116,103
-0.03(-0.47%)
Jan 18, 2024
6.510
6.550
6.370
6.440
24,735,704
-0.04(-0.62%)
Jan 17, 2024
6.560
6.625
6.460
6.480
31,118,156
-0.17(-2.56%)
Jan 16, 2024
6.900
6.970
6.630
6.650
26,941,512
-0.36(-5.14%)
Jan 12, 2024
6.900
7.030
6.870
7.010
36,824,924
+0.29(+4.32%)
Jan 11, 2024
6.800
7.020
6.665
6.720
85,194,496
-0.17(-2.47%)
Jan 10, 2024
6.850
6.920
6.770
6.890
18,584,016
-0.02(-0.29%)
Jan 09, 2024
7.030
7.030
6.810
6.910
26,636,794
-0.01(-0.14%)
Jan 08, 2024
6.740
6.990
6.580
6.920
31,654,336
+0.05(+0.73%)
Jan 05, 2024
6.400
7.110
6.390
6.870
54,933,308
+0.47(+7.34%)
Jan 04, 2024
6.560
6.620
6.385
6.400
19,267,992
-0.07(-1.08%)
Jan 03, 2024
6.430
6.545
6.400
6.470
19,509,988
-0.09(-1.37%)
Jan 02, 2024
6.620
6.690
6.510
6.560
11,305,255
+0.01(+0.15%)
Dec 29, 2023
6.600
6.655
6.530
6.550
7,656,019
-0.08(-1.21%)
Dec 28, 2023
6.640
6.760
6.620
6.630
8,671,897
+0.02(+0.30%)
Dec 27, 2023
6.650
6.755
6.600
6.610
9,591,486
-0.06(-0.90%)
Dec 26, 2023
6.680
6.720
6.610
6.670
9,672,840
+0.03(+0.45%)
Dec 22, 2023
6.630
6.720
6.570
6.640
12,413,279
+0.01(+0.15%)
Dec 21, 2023
6.420
6.650
6.410
6.630
15,200,055
+0.27(+4.25%)
Dec 20, 2023
6.510
6.595
6.360
6.360
15,665,990
-0.14(-2.15%)
Dec 19, 2023
6.380
6.500
6.335
6.500
10,416,161
+0.08(+1.25%)
Dec 18, 2023
6.420
6.550
6.410
6.420
17,624,568
+0.13(+2.07%)
Dec 15, 2023
6.350
6.430
6.260
6.290
38,743,640
-0.06(-0.94%)
Dec 14, 2023
6.250
6.440
6.240
6.350
19,839,542
+0.15(+2.42%)
Dec 13, 2023
6.110
6.210
6.030
6.200
22,769,706
+0.10(+1.64%)
Dec 12, 2023
6.080
6.140
6.020
6.100
19,301,088
-0.10(-1.61%)
Dec 11, 2023
6.030
6.250
5.955
6.200
19,414,126
+0.00(+0.00%)
Dec 08, 2023
6.330
6.350
6.160
6.200
11,145,438
-0.07(-1.12%)
Dec 07, 2023
6.340
6.430
6.150
6.270
21,543,240
-0.05(-0.79%)
Dec 06, 2023
6.380
6.450
6.180
6.320
29,867,978
-0.08(-1.25%)
Dec 05, 2023
6.530
6.580
6.400
6.400
10,789,662
-0.10(-1.54%)
Dec 04, 2023
6.570
6.610
6.470
6.500
11,677,614
-0.14(-2.11%)
Dec 01, 2023
6.550
6.730
6.520
6.640
12,122,040
+0.05(+0.76%)
Nov 30, 2023
6.650
6.750
6.450
6.590
29,740,256
+0.01(+0.15%)
Nov 29, 2023
6.590
6.650
6.530
6.580
13,632,410
+0.03(+0.46%)
Nov 28, 2023
6.640
6.670
6.550
6.550
18,886,748
-0.06(-0.91%)
Nov 27, 2023
6.760
6.810
6.540
6.610
12,420,880
-0.22(-3.22%)
Nov 24, 2023
6.700
6.900
6.700
6.830
5,595,509
+0.11(+1.64%)
Nov 22, 2023
6.620
6.830
6.570
6.720
12,961,766
+0.02(+0.30%)
Nov 21, 2023
6.720
6.750
6.610
6.700
10,954,268
-0.06(-0.89%)
Nov 20, 2023
6.740
6.890
6.600
6.760
18,131,818
+0.03(+0.45%)
Nov 17, 2023
6.740
6.810
6.690
6.730
11,064,829
+0.01(+0.15%)
Nov 16, 2023
6.810
7.130
6.710
6.720
54,293,408
-0.13(-1.90%)
Nov 15, 2023
6.680
7.060
6.670
6.850
20,966,956
+0.19(+2.85%)
Nov 14, 2023
6.680
6.770
6.630
6.660
15,768,903
+0.00(+0.00%)
Nov 13, 2023
6.600
6.710
6.525
6.660
11,580,849
+0.16(+2.46%)
Nov 10, 2023
6.600
6.680
6.430
6.500
27,424,366
-0.02(-0.31%)
Nov 09, 2023
6.640
6.680
6.490
6.520
17,203,570
-0.10(-1.51%)
Nov 08, 2023
6.710
6.800
6.580
6.620
15,922,778
-0.12(-1.78%)
Nov 07, 2023
6.940
6.962
6.630
6.740
26,223,008
-0.30(-4.26%)
Nov 06, 2023
7.430
7.430
6.840
7.040
28,901,416
-0.51(-6.75%)
Nov 03, 2023
7.230
7.690
7.110
7.550
22,378,688
+0.19(+2.58%)
Nov 02, 2023
7.100
7.390
7.065
7.360
17,537,628
+0.20(+2.79%)
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
.