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
)
6.150
+0.020 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 14, 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 (%)
Aug 14, 2024
6.160
6.190
6.110
6.150
10,103,082
+0.02(+0.33%)
Aug 13, 2024
6.200
6.240
6.110
6.130
15,921,251
-0.10(-1.61%)
Aug 12, 2024
6.200
6.290
6.190
6.230
13,341,227
+0.06(+0.97%)
Aug 09, 2024
6.160
6.210
6.080
6.170
12,227,932
+0.01(+0.16%)
Aug 08, 2024
6.060
6.245
6.050
6.160
14,226,603
+0.11(+1.82%)
Aug 07, 2024
6.110
6.180
6.040
6.050
20,577,308
+0.05(+0.83%)
Aug 06, 2024
6.040
6.130
5.970
6.000
22,097,704
-0.02(-0.33%)
Aug 05, 2024
5.920
6.045
5.850
6.020
36,767,460
-0.08(-1.31%)
Aug 02, 2024
6.320
6.330
6.010
6.100
45,301,272
-0.23(-3.63%)
Aug 01, 2024
6.480
6.520
6.280
6.330
28,810,448
-0.12(-1.86%)
Jul 31, 2024
6.520
6.530
6.420
6.450
22,132,340
+0.00(+0.00%)
Jul 30, 2024
6.400
6.530
6.330
6.450
28,714,284
+0.00(+0.00%)
Jul 29, 2024
6.500
6.530
6.400
6.450
33,182,096
-0.08(-1.23%)
Jul 26, 2024
6.350
6.630
6.260
6.530
52,856,884
+0.19(+3.00%)
Jul 25, 2024
6.360
6.470
6.340
6.340
37,580,228
-0.04(-0.63%)
Jul 24, 2024
6.610
6.640
6.380
6.380
21,433,416
-0.21(-3.19%)
Jul 23, 2024
6.630
6.670
6.490
6.590
25,589,880
-0.10(-1.49%)
Jul 22, 2024
6.690
6.730
6.630
6.690
16,120,626
+0.01(+0.15%)
Jul 19, 2024
6.670
6.710
6.530
6.680
22,654,216
-0.01(-0.15%)
Jul 18, 2024
6.790
6.860
6.670
6.690
21,026,312
-0.07(-1.04%)
Jul 17, 2024
6.880
6.990
6.760
6.760
31,085,218
-0.10(-1.46%)
Jul 16, 2024
6.980
6.980
6.850
6.860
19,575,962
-0.10(-1.44%)
Jul 15, 2024
6.930
7.000
6.880
6.960
22,392,836
+0.06(+0.87%)
Jul 12, 2024
6.990
7.040
6.880
6.900
19,391,824
-0.04(-0.58%)
Jul 11, 2024
6.900
6.990
6.845
6.940
11,784,976
+0.07(+1.02%)
Jul 10, 2024
6.810
6.890
6.760
6.870
12,153,374
+0.05(+0.73%)
Jul 09, 2024
6.780
6.850
6.700
6.820
18,968,380
+0.05(+0.74%)
Jul 08, 2024
6.770
6.840
6.740
6.770
12,272,530
+0.02(+0.30%)
Jul 05, 2024
6.820
6.890
6.700
6.750
20,380,496
-0.16(-2.32%)
Jul 03, 2024
6.860
6.930
6.810
6.910
8,678,995
+0.09(+1.32%)
Jul 02, 2024
6.820
6.865
6.740
6.820
15,390,397
+0.05(+0.74%)
Jul 01, 2024
6.750
6.800
6.660
6.770
13,956,535
+0.04(+0.59%)
Jun 28, 2024
6.760
6.820
6.700
6.730
18,999,156
+0.01(+0.15%)
Jun 27, 2024
6.750
6.815
6.700
6.720
11,451,400
-0.03(-0.44%)
Jun 26, 2024
6.810
6.850
6.660
6.750
14,667,121
-0.07(-1.03%)
Jun 25, 2024
6.910
6.910
6.770
6.820
10,644,914
-0.11(-1.59%)
Jun 24, 2024
6.720
6.970
6.700
6.930
13,550,791
+0.26(+3.90%)
Jun 21, 2024
6.770
6.805
6.650
6.670
36,424,956
-0.10(-1.48%)
Jun 20, 2024
6.710
6.820
6.700
6.770
16,628,348
+0.02(+0.30%)
Jun 18, 2024
6.870
6.900
6.750
6.750
15,920,343
-0.12(-1.75%)
Jun 17, 2024
6.930
7.010
6.830
6.870
13,813,310
-0.08(-1.15%)
Jun 14, 2024
6.950
7.020
6.920
6.950
13,431,513
-0.08(-1.14%)
Jun 13, 2024
7.100
7.140
6.960
7.030
9,274,842
-0.10(-1.40%)
Jun 12, 2024
7.310
7.350
7.114
7.130
10,230,547
-0.12(-1.66%)
Jun 11, 2024
7.320
7.370
7.250
7.250
19,863,700
-0.10(-1.36%)
Jun 10, 2024
7.230
7.360
7.220
7.350
7,535,988
+0.12(+1.66%)
Jun 07, 2024
7.150
7.260
7.140
7.230
7,879,553
+0.00(+0.00%)
Jun 06, 2024
7.290
7.330
7.200
7.230
6,534,207
-0.05(-0.69%)
Jun 05, 2024
7.240
7.320
7.200
7.280
11,073,730
+0.05(+0.69%)
Jun 04, 2024
7.440
7.450
7.180
7.230
19,830,158
-0.28(-3.73%)
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
.