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 (%)
Jul 31, 2018
5.040
5.228
5.000
5.140
27,353,960
+0.13(+2.59%)
Jul 30, 2018
4.980
5.050
4.950
5.010
10,925,787
+0.06(+1.21%)
Jul 27, 2018
5.050
5.190
4.750
4.950
40,257,000
-0.33(-6.25%)
Jul 26, 2018
5.290
5.430
5.240
5.280
15,941,650
+0.03(+0.57%)
Jul 25, 2018
5.300
5.340
5.190
5.250
12,986,267
-0.04(-0.76%)
Jul 24, 2018
5.340
5.410
5.270
5.290
12,540,169
+0.00(+0.00%)
Jul 23, 2018
5.370
5.370
5.250
5.290
9,681,901
-0.03(-0.56%)
Jul 20, 2018
5.370
5.380
5.280
5.320
9,488,491
-0.04(-0.75%)
Jul 19, 2018
5.170
5.380
5.140
5.360
12,705,094
+0.18(+3.47%)
Jul 18, 2018
5.220
5.225
5.100
5.180
13,550,109
-0.06(-1.15%)
Jul 17, 2018
5.200
5.360
5.190
5.240
13,788,592
+0.02(+0.38%)
Jul 16, 2018
5.280
5.330
5.170
5.220
15,779,179
-0.16(-2.97%)
Jul 13, 2018
5.340
5.495
5.290
5.380
10,125,058
+0.03(+0.56%)
Jul 12, 2018
5.510
5.520
5.290
5.350
15,886,125
-0.12(-2.19%)
Jul 11, 2018
5.470
20,746,970
-0.01(-0.18%)
Jul 10, 2018
5.640
5.660
5.450
5.480
17,852,548
-0.12(-2.14%)
Jul 09, 2018
5.520
5.610
5.450
5.600
16,772,548
+0.12(+2.19%)
Jul 06, 2018
5.290
5.490
5.280
5.480
11,390,155
+0.16(+3.01%)
Jul 05, 2018
5.350
5.370
5.265
5.320
17,898,816
+0.00(+0.00%)
Jul 03, 2018
5.320
5.320
5.320
0
+0.08(+1.53%)
Jul 02, 2018
5.250
5.290
5.150
5.240
13,822,810
-0.06(-1.13%)
Jun 29, 2018
5.350
5.470
5.300
5.300
14,634,996
-0.05(-0.93%)
Jun 28, 2018
5.360
5.380
5.220
5.350
12,378,826
-0.01(-0.19%)
Jun 27, 2018
5.460
5.490
5.300
5.360
21,414,652
-0.02(-0.37%)
Jun 26, 2018
5.290
5.420
5.190
5.380
17,291,656
+0.10(+1.89%)
Jun 25, 2018
5.450
5.520
5.210
5.280
20,524,290
-0.19(-3.47%)
Jun 22, 2018
5.480
5.530
5.350
5.470
85,813,784
+0.20(+3.80%)
Jun 21, 2018
5.330
5.490
5.250
5.270
19,818,648
-0.10(-1.86%)
Jun 20, 2018
5.380
5.430
5.260
5.370
19,221,808
+0.05(+0.94%)
Jun 19, 2018
5.230
5.330
5.170
5.320
12,724,555
+0.01(+0.19%)
Jun 18, 2018
5.150
5.385
5.130
5.310
15,556,596
+0.15(+2.91%)
Jun 15, 2018
5.300
5.150
5.160
19,167,070
-0.04(-0.77%)
Jun 14, 2018
5.260
5.280
5.120
5.200
14,947,752
+0.00(+0.00%)
Jun 13, 2018
5.100
5.260
5.080
5.200
14,625,294
+0.09(+1.76%)
Jun 12, 2018
5.150
5.220
5.065
5.110
13,078,588
-0.01(-0.20%)
Jun 11, 2018
4.940
5.140
4.920
5.120
16,084,333
+0.24(+4.92%)
Jun 08, 2018
4.870
4.970
4.745
4.880
16,714,077
-0.02(-0.41%)
Jun 07, 2018
4.780
4.920
4.750
4.900
14,893,885
+0.20(+4.26%)
Jun 06, 2018
4.680
4.700
9,381,975
+0.02(+0.43%)
Jun 05, 2018
4.740
4.780
4.640
4.680
11,338,898
-0.09(-1.89%)
Jun 04, 2018
4.820
4.920
4.670
4.770
16,313,556
-0.05(-1.04%)
Jun 01, 2018
4.730
4.910
4.726
4.820
13,035,653
+0.09(+1.90%)
May 31, 2018
4.670
4.790
4.645
4.730
14,013,790
+0.05(+1.07%)
May 30, 2018
4.480
4.740
4.480
4.680
15,361,392
+0.22(+4.93%)
May 29, 2018
4.380
4.530
4.360
4.460
10,675,127
+0.01(+0.22%)
May 25, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
May 24, 2018
4.530
4.660
4.430
4.450
14,804,164
-0.16(-3.47%)
May 23, 2018
4.640
4.680
4.500
4.610
14,734,775
-0.05(-1.07%)
May 22, 2018
4.780
4.930
4.650
4.660
22,745,054
-0.07(-1.48%)
May 21, 2018
4.600
4.740
4.550
4.730
14,106,912
+0.21(+4.65%)
May 18, 2018
4.690
4.750
4.480
4.520
14,099,297
-0.13(-2.80%)
May 17, 2018
4.650
4.740
4.570
4.650
19,850,482
+0.02(+0.43%)
May 16, 2018
4.460
4.630
4.450
4.630
12,677,896
+0.14(+3.12%)
May 15, 2018
4.440
4.530
4.400
4.490
12,784,383
+0.07(+1.58%)
May 14, 2018
4.330
4.480
4.280
4.420
11,807,269
+0.14(+3.27%)
May 11, 2018
4.340
4.355
4.270
4.280
7,767,784
-0.05(-1.15%)
May 10, 2018
4.290
4.390
4.250
4.330
11,017,510
+0.04(+0.93%)
May 09, 2018
4.200
4.415
4.180
4.290
19,863,170
+0.13(+3.12%)
May 08, 2018
4.080
4.160
3.960
4.160
14,800,455
+0.08(+1.96%)
May 07, 2018
4.070
4.220
4.050
4.080
21,352,948
+0.05(+1.24%)
May 04, 2018
3.980
4.100
3.910
4.030
24,076,228
+0.07(+1.77%)
May 03, 2018
4.160
4.240
3.930
3.960
22,401,942
-0.25(-5.94%)
May 02, 2018
4.150
4.290
4.130
4.210
10,287,171
+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
.