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 (%)
Mar 29, 2018
4.330
4.330
4.330
0
+0.01(+0.23%)
Mar 28, 2018
4.260
4.325
4.190
4.320
12,086,253
+0.04(+0.93%)
Mar 27, 2018
4.450
4.450
4.240
4.280
17,156,020
-0.19(-4.25%)
Mar 26, 2018
4.470
4.500
4.220
4.470
18,318,936
+0.06(+1.36%)
Mar 23, 2018
4.410
4.590
4.320
4.410
15,034,733
+0.04(+0.92%)
Mar 22, 2018
4.470
4.530
4.360
4.370
10,264,410
-0.18(-3.96%)
Mar 21, 2018
4.400
4.560
4.370
4.550
15,431,363
+0.16(+3.64%)
Mar 20, 2018
4.360
4.430
4.320
4.390
14,013,859
+0.06(+1.39%)
Mar 19, 2018
4.370
4.450
4.250
4.330
16,404,544
-0.13(-2.91%)
Mar 16, 2018
4.300
4.500
4.270
4.460
22,046,436
+0.18(+4.21%)
Mar 15, 2018
4.460
4.510
4.220
4.280
21,662,592
-0.15(-3.39%)
Mar 14, 2018
4.490
4.500
4.380
4.430
13,948,366
-0.09(-1.99%)
Mar 13, 2018
4.500
4.590
4.440
4.520
19,528,972
+0.00(+0.00%)
Mar 12, 2018
4.450
4.570
4.365
4.520
28,901,204
+0.17(+3.91%)
Mar 09, 2018
4.270
4.390
4.210
4.350
18,908,552
+0.08(+1.87%)
Mar 08, 2018
4.140
4.270
4.140
4.270
21,317,116
+0.11(+2.64%)
Mar 07, 2018
4.060
4.160
24,612,526
-0.24(-5.45%)
Mar 06, 2018
4.490
4.540
4.340
4.400
22,303,516
-0.05(-1.12%)
Mar 05, 2018
4.430
4.620
4.300
4.450
33,052,656
-0.02(-0.45%)
Mar 02, 2018
3.830
4.480
3.740
4.470
51,886,800
+0.76(+20.49%)
Mar 01, 2018
3.590
3.720
3.550
3.710
23,258,172
+0.14(+3.92%)
Feb 28, 2018
3.760
3.780
3.560
3.570
16,883,180
-0.12(-3.25%)
Feb 27, 2018
3.720
3.848
3.680
3.690
18,420,958
-0.03(-0.81%)
Feb 26, 2018
3.740
3.800
3.640
3.720
13,060,711
-0.02(-0.53%)
Feb 23, 2018
3.750
3.830
3.580
3.740
24,847,266
+0.05(+1.36%)
Feb 22, 2018
3.690
29,192,384
+0.19(+5.43%)
Feb 21, 2018
3.690
3.730
3.500
3.500
17,063,080
-0.16(-4.37%)
Feb 20, 2018
3.630
3.815
3.620
3.660
17,996,280
+0.08(+2.23%)
Feb 16, 2018
3.580
3.580
3.580
0
-0.13(-3.50%)
Feb 15, 2018
3.740
3.770
3.540
3.710
29,947,692
+0.04(+1.09%)
Feb 14, 2018
3.490
3.790
3.450
3.670
31,694,544
+0.12(+3.38%)
Feb 13, 2018
3.630
3.715
3.540
3.550
17,962,312
-0.10(-2.74%)
Feb 12, 2018
3.710
3.760
3.570
3.650
22,350,128
-0.04(-1.08%)
Feb 09, 2018
3.670
3.750
3.420
3.690
43,003,496
+0.05(+1.37%)
Feb 08, 2018
3.850
3.970
3.670
3.640
54,441,624
+0.04(+1.11%)
Feb 07, 2018
4.010
4.010
3.600
3.600
24,776,614
-0.34(-8.63%)
Feb 06, 2018
3.750
3.985
3.710
3.940
30,282,212
+0.07(+1.81%)
Feb 05, 2018
3.970
4.110
3.770
3.870
32,234,920
-0.18(-4.44%)
Feb 02, 2018
4.160
4.210
4.000
4.050
26,295,428
-0.17(-4.03%)
Feb 01, 2018
4.090
4.280
4.050
4.220
31,871,222
-0.02(-0.47%)
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%)
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
.