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
)
7.230
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017
8.040
8.325
8.040
8.170
18,521,166
+0.08(+0.99%)
Mar 30, 2017
8.180
8.390
8.040
8.090
17,764,860
-0.06(-0.74%)
Mar 29, 2017
7.970
8.240
7.860
8.150
18,967,534
+0.26(+3.30%)
Mar 28, 2017
7.660
7.935
7.550
7.890
12,038,417
+0.19(+2.47%)
Mar 27, 2017
7.440
7.710
7.360
7.700
10,938,009
+0.14(+1.85%)
Mar 24, 2017
7.540
7.670
7.440
7.560
9,998,173
+0.02(+0.27%)
Mar 23, 2017
7.460
7.620
7.410
7.540
13,261,477
+0.18(+2.45%)
Mar 22, 2017
7.400
7.490
7.320
7.360
8,822,823
-0.09(-1.21%)
Mar 21, 2017
7.680
7.730
7.440
7.450
11,261,037
-0.21(-2.74%)
Mar 20, 2017
7.590
7.690
7.350
7.660
9,829,307
+0.03(+0.39%)
Mar 17, 2017
7.790
7.840
7.550
7.630
15,611,936
-0.12(-1.55%)
Mar 16, 2017
7.810
7.830
7.605
7.750
9,818,305
-0.06(-0.77%)
Mar 15, 2017
7.660
7.880
7.550
7.810
13,588,928
+0.43(+5.83%)
Mar 14, 2017
7.450
7.530
7.220
7.380
12,533,877
-0.22(-2.89%)
Mar 13, 2017
7.490
7.700
7.450
7.600
8,961,042
+0.16(+2.15%)
Mar 10, 2017
7.510
7.710
7.325
7.440
16,336,551
-0.02(-0.27%)
Mar 09, 2017
7.430
7.530
7.270
7.460
17,536,352
+0.00(+0.00%)
Mar 08, 2017
7.660
7.810
7.450
7.460
13,372,777
-0.15(-1.97%)
Mar 07, 2017
7.920
7.980
7.570
7.610
16,558,056
-0.33(-4.16%)
Mar 06, 2017
7.840
8.050
7.715
7.940
13,701,009
+0.23(+2.98%)
Mar 03, 2017
7.750
7.770
7.590
7.710
11,253,959
+0.12(+1.58%)
Mar 02, 2017
7.670
7.760
7.550
7.590
14,911,790
-0.13(-1.68%)
Mar 01, 2017
7.560
7.930
7.530
7.720
18,841,632
+0.21(+2.80%)
Feb 28, 2017
7.540
7.720
7.450
7.510
21,867,640
-0.10(-1.31%)
Feb 27, 2017
7.220
7.720
7.200
7.610
27,670,568
+0.26(+3.54%)
Feb 24, 2017
8.170
8.260
7.320
7.350
40,397,436
-1.00(-11.98%)
Feb 23, 2017
8.720
8.740
8.230
8.350
14,602,094
-0.22(-2.57%)
Feb 22, 2017
8.500
8.830
8.500
8.570
11,429,326
-0.02(-0.23%)
Feb 21, 2017
8.450
8.690
8.350
8.590
12,864,812
-0.09(-1.04%)
Feb 17, 2017
8.680
8.680
8.680
0
+0.07(+0.81%)
Feb 16, 2017
9.030
9.030
8.600
8.610
11,805,475
-0.42(-4.65%)
Feb 15, 2017
8.980
9.140
8.860
9.030
11,122,502
+0.13(+1.46%)
Feb 14, 2017
8.860
8.910
8.710
8.900
12,642,659
+0.07(+0.79%)
Feb 13, 2017
8.960
9.000
8.720
8.830
12,084,744
-0.18(-2.00%)
Feb 10, 2017
9.100
9.150
8.940
9.010
9,354,045
-0.09(-0.99%)
Feb 09, 2017
8.880
9.145
8.900
9.100
11,062,916
+0.22(+2.48%)
Feb 08, 2017
9.110
9.110
8.830
8.880
15,302,679
-0.31(-3.37%)
Feb 07, 2017
9.380
9.390
8.910
9.190
14,992,899
-0.14(-1.50%)
Feb 06, 2017
9.480
9.750
9.300
9.330
16,644,357
-0.10(-1.06%)
Feb 03, 2017
9.300
9.510
9.120
9.430
21,308,908
+0.11(+1.18%)
Feb 02, 2017
8.840
9.450
8.795
9.320
16,314,507
+0.44(+4.95%)
Feb 01, 2017
9.170
9.210
8.770
8.880
13,608,629
-0.13(-1.44%)
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%)
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
.