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
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2024
7.570
7.560
7.550
7.580
13,200,066
+0.07(+0.93%)
Mar 27, 2024
7.300
7.510
7.260
7.510
14,848,959
+0.18(+2.46%)
Mar 26, 2024
7.390
7.415
7.314
7.330
15,293,748
-0.03(-0.41%)
Mar 25, 2024
7.280
7.390
7.260
7.360
12,332,861
+0.08(+1.10%)
Mar 22, 2024
7.290
7.300
7.210
7.280
10,072,982
-0.01(-0.14%)
Mar 21, 2024
7.300
7.360
7.280
7.290
12,311,458
-0.03(-0.41%)
Mar 20, 2024
7.120
7.360
7.090
7.320
17,494,192
+0.16(+2.23%)
Mar 19, 2024
6.990
7.180
6.990
7.160
11,655,089
+0.12(+1.70%)
Mar 18, 2024
7.080
7.110
6.990
7.040
14,552,104
-0.01(-0.14%)
Mar 15, 2024
7.090
7.160
7.010
7.050
21,227,184
-0.04(-0.56%)
Mar 14, 2024
7.150
7.180
7.010
7.090
14,566,325
-0.05(-0.70%)
Mar 13, 2024
7.060
7.190
7.030
7.140
15,847,683
+0.09(+1.28%)
Mar 12, 2024
7.050
7.100
6.990
7.050
11,750,065
+0.04(+0.57%)
Mar 11, 2024
6.910
7.020
6.865
7.010
12,750,653
+0.07(+1.01%)
Mar 08, 2024
6.960
7.020
6.910
6.940
8,457,539
+0.00(+0.00%)
Mar 07, 2024
6.950
6.990
6.895
6.940
7,263,233
+0.00(+0.00%)
Mar 06, 2024
7.040
7.050
6.925
6.940
9,982,554
-0.06(-0.86%)
Mar 05, 2024
6.930
7.080
6.900
7.000
16,987,860
+0.04(+0.57%)
Mar 04, 2024
7.100
7.110
6.960
6.960
31,542,124
-0.02(-0.29%)
Mar 01, 2024
6.990
7.050
6.930
6.980
14,407,285
+0.01(+0.14%)
Feb 29, 2024
6.900
7.000
6.875
6.970
14,833,558
+0.06(+0.87%)
Feb 28, 2024
6.890
6.960
6.820
6.910
13,870,233
+0.05(+0.73%)
Feb 27, 2024
6.960
6.980
6.840
6.860
19,515,732
-0.08(-1.15%)
Feb 26, 2024
7.000
7.000
6.885
6.940
13,126,493
+0.03(+0.43%)
Feb 23, 2024
6.880
6.930
6.790
6.910
11,953,499
-0.11(-1.57%)
Feb 22, 2024
7.000
7.070
6.930
7.020
15,834,789
-0.08(-1.13%)
Feb 21, 2024
6.710
7.130
6.700
7.100
27,200,284
+0.49(+7.41%)
Feb 20, 2024
6.620
6.705
6.560
6.610
14,056,278
-0.06(-0.90%)
Feb 16, 2024
6.580
6.700
6.510
6.670
12,786,865
+0.07(+1.06%)
Feb 15, 2024
6.400
6.650
6.400
6.600
17,125,808
+0.26(+4.10%)
Feb 14, 2024
6.410
6.470
6.274
6.340
18,944,892
-0.06(-0.94%)
Feb 13, 2024
6.450
6.490
6.360
6.400
12,386,644
-0.13(-1.99%)
Feb 12, 2024
6.430
6.580
6.430
6.530
11,358,037
+0.10(+1.56%)
Feb 09, 2024
6.440
6.480
6.390
6.430
10,573,785
-0.05(-0.77%)
Feb 08, 2024
6.340
6.500
6.320
6.480
13,035,404
+0.08(+1.25%)
Feb 07, 2024
6.460
6.500
6.325
6.400
12,703,159
+0.01(+0.16%)
Feb 06, 2024
6.360
6.470
6.330
6.390
11,538,534
+0.04(+0.63%)
Feb 05, 2024
6.400
6.420
6.300
6.350
14,474,701
-0.10(-1.55%)
Feb 02, 2024
6.460
6.540
6.410
6.450
13,607,830
+0.01(+0.16%)
Feb 01, 2024
6.480
6.550
6.400
6.440
17,884,968
-0.01(-0.16%)
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%)
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
.