Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwestern Energy
(NY:
SWN
)
7.110
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2024
7.110
0
-0.04(-0.56%)
Sep 27, 2024
7.010
7.260
6.991
7.150
32,789,988
+0.17(+2.44%)
Sep 26, 2024
6.750
7.010
6.710
6.980
40,110,592
+0.25(+3.71%)
Sep 25, 2024
6.870
6.900
6.720
6.730
20,217,886
-0.13(-1.90%)
Sep 24, 2024
6.950
6.955
6.850
6.860
18,275,202
-0.02(-0.29%)
Sep 23, 2024
6.730
6.928
6.710
6.880
26,932,040
+0.16(+2.38%)
Sep 20, 2024
6.590
6.765
6.530
6.720
40,808,172
+0.16(+2.44%)
Sep 19, 2024
6.500
6.630
6.420
6.560
25,168,264
+0.21(+3.31%)
Sep 18, 2024
6.300
6.480
6.270
6.350
29,390,240
+0.06(+0.95%)
Sep 17, 2024
6.260
6.300
6.224
6.290
15,945,622
+0.03(+0.48%)
Sep 16, 2024
6.270
6.345
6.235
6.260
13,147,615
+0.00(+0.00%)
Sep 13, 2024
6.240
6.280
6.200
6.260
18,356,270
+0.08(+1.29%)
Sep 12, 2024
6.230
6.240
6.084
6.180
15,965,062
-0.02(-0.32%)
Sep 11, 2024
6.030
6.200
5.960
6.200
17,369,732
+0.17(+2.82%)
Sep 10, 2024
6.040
6.040
5.890
6.030
14,859,805
+0.02(+0.33%)
Sep 09, 2024
5.970
6.040
5.950
6.010
18,645,924
-0.03(-0.50%)
Sep 06, 2024
6.130
6.240
6.020
6.040
27,838,416
-0.09(-1.47%)
Sep 05, 2024
6.080
6.150
5.980
6.130
41,771,868
+0.10(+1.66%)
Sep 04, 2024
6.190
6.240
6.020
6.030
13,106,873
-0.14(-2.27%)
Sep 03, 2024
6.260
6.290
6.065
6.170
18,032,504
-0.21(-3.29%)
Aug 30, 2024
6.310
6.410
6.285
6.380
15,708,623
+0.02(+0.31%)
Aug 29, 2024
6.210
6.360
6.180
6.360
9,850,270
+0.16(+2.58%)
Aug 28, 2024
6.190
6.210
6.080
6.200
11,471,276
-0.06(-0.96%)
Aug 27, 2024
6.310
6.360
6.230
6.260
12,660,398
-0.08(-1.26%)
Aug 26, 2024
6.320
6.440
6.320
6.340
11,844,009
+0.05(+0.79%)
Aug 23, 2024
6.190
6.310
6.190
6.290
10,684,774
+0.14(+2.28%)
Aug 22, 2024
6.200
6.260
6.130
6.150
14,546,491
-0.07(-1.13%)
Aug 21, 2024
6.330
6.340
6.170
6.220
10,544,880
-0.06(-0.96%)
Aug 20, 2024
6.350
6.370
6.220
6.280
14,003,224
-0.08(-1.26%)
Aug 19, 2024
6.270
6.396
6.260
6.360
14,591,465
+0.12(+1.92%)
Aug 16, 2024
6.170
6.280
6.170
6.240
11,089,462
-0.02(-0.32%)
Aug 15, 2024
6.100
6.300
6.100
6.260
12,632,689
+0.11(+1.79%)
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%)
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
.