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 (%)
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%)
May 01, 2018
4.100
4.210
4.050
4.210
12,879,514
+0.11(+2.68%)
Apr 30, 2018
4.190
4.199
4.010
4.100
20,591,708
-0.09(-2.15%)
Apr 27, 2018
4.650
4.660
4.180
4.190
28,951,140
-0.33(-7.30%)
Apr 26, 2018
4.530
4.550
4.380
4.520
19,226,224
+0.06(+1.35%)
Apr 25, 2018
4.260
4.470
4.230
4.460
15,512,120
+0.18(+4.21%)
Apr 24, 2018
4.320
4.425
4.270
4.280
18,324,668
+0.01(+0.23%)
Apr 23, 2018
4.250
4.290
4.120
4.270
13,614,054
+0.02(+0.47%)
Apr 20, 2018
4.340
4.350
4.165
4.250
21,227,612
-0.11(-2.52%)
Apr 19, 2018
4.600
4.635
4.330
4.360
18,257,796
-0.17(-3.75%)
Apr 18, 2018
4.510
4.670
4.500
4.530
15,475,498
+0.06(+1.34%)
Apr 17, 2018
4.380
4.520
4.330
4.470
15,084,166
+0.04(+0.90%)
Apr 16, 2018
4.480
4.530
4.380
4.430
10,383,738
-0.06(-1.34%)
Apr 13, 2018
4.540
4.565
4.470
4.490
11,447,261
-0.04(-0.88%)
Apr 12, 2018
4.590
4.590
4.430
4.530
8,732,837
+0.02(+0.44%)
Apr 11, 2018
4.480
4.580
4.450
4.510
11,605,261
+0.07(+1.58%)
Apr 10, 2018
4.330
4.480
4.300
4.440
14,359,771
+0.17(+3.98%)
Apr 09, 2018
4.270
4.370
4.230
4.270
8,834,155
+0.01(+0.23%)
Apr 06, 2018
4.350
4.410
4.180
4.260
11,835,803
-0.15(-3.40%)
Apr 05, 2018
4.290
4.425
4.260
4.410
12,377,034
+0.12(+2.80%)
Apr 04, 2018
4.150
4.290
4.100
4.290
16,782,816
+0.07(+1.66%)
Apr 03, 2018
4.100
4.240
4.020
4.220
13,872,824
+0.12(+2.93%)
Apr 02, 2018
4.310
4.320
4.040
4.100
14,349,080
-0.23(-5.31%)
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%)
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
.