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
)
7.390
+0.080 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016
13.37
14.15
13.31
13.67
15,210,338
+0.61(+4.67%)
May 27, 2016
13.05
13.06
13.06
13.06
7,917,100
-0.07(-0.53%)
May 26, 2016
13.37
13.79
12.94
13.13
14,778,896
+0.00(+0.00%)
May 25, 2016
12.29
13.28
12.29
13.13
15,074,227
+0.84(+6.83%)
May 24, 2016
12.06
12.40
11.58
12.29
11,815,044
+0.30(+2.50%)
May 23, 2016
11.56
12.19
11.42
11.99
9,429,445
+0.34(+2.92%)
May 20, 2016
12.10
12.17
11.44
11.65
14,899,074
-0.40(-3.32%)
May 19, 2016
11.69
12.26
11.38
12.05
19,664,264
+0.21(+1.77%)
May 18, 2016
12.09
12.55
11.75
11.84
12,057,623
-0.42(-3.43%)
May 17, 2016
11.60
12.39
11.26
12.26
14,275,840
+0.80(+6.98%)
May 16, 2016
11.49
11.84
11.22
11.46
16,449,919
+0.20(+1.78%)
May 13, 2016
11.75
12.04
11.25
11.26
13,426,038
-0.60(-5.06%)
May 12, 2016
12.55
12.68
11.70
11.86
11,559,570
-0.37(-3.03%)
May 11, 2016
12.30
12.62
11.89
12.23
11,595,467
-0.13(-1.05%)
May 10, 2016
11.63
12.41
11.61
12.36
10,088,696
+0.83(+7.20%)
May 09, 2016
11.70
11.73
11.11
11.53
9,917,302
-0.26(-2.21%)
May 06, 2016
11.94
12.68
11.69
11.79
13,823,906
-0.37(-3.04%)
May 05, 2016
12.18
12.45
11.86
12.16
11,772,889
+0.45(+3.84%)
May 04, 2016
12.09
12.20
11.33
11.71
16,654,763
-0.21(-1.76%)
May 03, 2016
12.59
12.72
11.75
11.92
19,507,612
-0.88(-6.88%)
May 02, 2016
13.16
13.25
12.46
12.80
20,251,186
-0.63(-4.69%)
Apr 29, 2016
13.09
13.57
12.54
13.43
21,196,746
+0.65(+5.09%)
Apr 28, 2016
13.65
14.03
12.75
12.78
23,843,584
-0.88(-6.44%)
Apr 27, 2016
13.20
13.87
13.04
13.66
25,510,210
+0.70(+5.40%)
Apr 26, 2016
12.15
13.11
11.88
12.96
19,631,306
+0.86(+7.11%)
Apr 25, 2016
12.13
12.31
11.39
12.10
23,092,452
-0.17(-1.39%)
Apr 22, 2016
11.27
12.56
11.10
12.27
35,784,916
+1.60(+15.00%)
Apr 21, 2016
10.93
11.15
10.44
10.67
21,680,392
-0.13(-1.20%)
Apr 20, 2016
10.65
11.09
10.61
10.80
18,436,392
+0.17(+1.60%)
Apr 19, 2016
10.57
11.13
10.36
10.63
19,358,868
+0.16(+1.53%)
Apr 18, 2016
9.980
10.71
9.890
10.47
14,684,929
-0.02(-0.19%)
Apr 15, 2016
10.25
10.75
10.06
10.49
16,095,899
-0.26(-2.42%)
Apr 14, 2016
10.47
10.78
10.32
10.75
13,732,496
+0.27(+2.58%)
Apr 13, 2016
10.38
10.77
10.03
10.48
18,948,444
-0.06(-0.57%)
Apr 12, 2016
9.270
10.76
9.100
10.54
27,405,980
+1.41(+15.44%)
Apr 11, 2016
8.600
9.190
8.570
9.130
15,749,992
+0.45(+5.18%)
Apr 08, 2016
8.280
8.700
8.160
8.680
13,856,763
+0.67(+8.36%)
Apr 07, 2016
7.720
8.080
7.560
8.010
19,188,400
+0.33(+4.30%)
Apr 06, 2016
7.910
7.990
7.550
7.680
15,896,664
-0.13(-1.66%)
Apr 05, 2016
8.360
8.380
7.780
7.810
17,873,932
-0.70(-8.23%)
Apr 04, 2016
7.960
8.940
7.880
8.510
23,401,374
+0.70(+8.96%)
Apr 01, 2016
7.900
8.090
7.660
7.810
15,694,202
-0.26(-3.22%)
Mar 31, 2016
7.760
8.321
7.650
8.070
13,028,226
+0.37(+4.81%)
Mar 30, 2016
8.040
8.140
7.650
7.700
13,042,056
-0.30(-3.75%)
Mar 29, 2016
7.260
8.100
7.110
8.000
18,378,816
+0.50(+6.67%)
Mar 28, 2016
7.400
7.605
7.070
7.500
8,697,031
+0.12(+1.63%)
Mar 24, 2016
7.120
7.380
7.380
7.380
10,038,400
+0.03(+0.41%)
Mar 23, 2016
8.080
8.040
7.270
7.350
9,892,035
-0.73(-9.03%)
Mar 22, 2016
7.760
8.190
7.730
8.080
12,597,226
+0.22(+2.80%)
Mar 21, 2016
7.940
8.050
7.690
7.860
11,380,736
-0.07(-0.88%)
Mar 18, 2016
8.200
8.240
7.670
7.930
30,901,104
-0.17(-2.10%)
Mar 17, 2016
8.180
8.220
7.750
8.100
21,251,122
+0.20(+2.53%)
Mar 16, 2016
7.320
7.920
7.080
7.900
15,316,096
+0.67(+9.27%)
Mar 15, 2016
7.380
7.830
6.970
7.230
16,661,622
-0.23(-3.08%)
Mar 14, 2016
7.640
7.760
7.200
7.460
14,838,741
-0.54(-6.75%)
Mar 11, 2016
7.370
8.335
7.275
8.000
19,299,662
+0.74(+10.19%)
Mar 10, 2016
7.010
7.490
6.621
7.260
22,519,304
+0.13(+1.82%)
Mar 09, 2016
7.660
7.820
7.070
7.130
22,196,202
-0.20(-2.73%)
Mar 08, 2016
8.360
8.400
7.030
7.330
27,634,376
-1.26(-14.67%)
Mar 07, 2016
7.970
9.090
7.935
8.590
38,235,844
+0.76(+9.71%)
Mar 04, 2016
7.560
8.400
7.275
7.830
46,801,472
+0.49(+6.68%)
Mar 03, 2016
5.990
7.635
5.980
7.340
43,382,896
+1.13(+18.20%)
Mar 02, 2016
5.590
6.220
5.490
6.210
34,059,020
+0.59(+10.50%)
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
.