Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Southwestern Energy (NY: SWN ) 6.827 +0.057 (+0.85%) Streaming Delayed Price Updated: 1:36 PM EDT, Jul 9, 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 (%) 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%) Jun 03, 2024 7.610 7.630 7.375 7.510 15,349,446 -0.02(-0.27%) May 31, 2024 7.450 7.570 7.420 7.530 16,020,191 +0.14(+1.89%) May 30, 2024 7.360 7.520 7.360 7.390 15,222,155 +0.03(+0.41%) May 29, 2024 7.380 7.410 7.280 7.360 12,594,335 -0.08(-1.08%) May 28, 2024 7.420 7.510 7.400 7.440 10,065,095 +0.05(+0.68%) May 24, 2024 7.380 7.390 7.300 7.390 7,480,606 +0.08(+1.09%) May 23, 2024 7.450 7.500 7.280 7.310 10,069,916 -0.05(-0.68%) May 22, 2024 7.390 7.400 7.270 7.360 12,969,822 -0.09(-1.21%) May 21, 2024 7.500 7.595 7.440 7.450 11,995,607 -0.10(-1.32%) May 20, 2024 7.520 7.670 7.500 7.550 10,396,557 +0.02(+0.27%) May 17, 2024 7.560 7.600 7.500 7.530 8,417,114 +0.01(+0.13%) May 16, 2024 7.610 7.665 7.520 7.520 11,341,965 -0.08(-1.05%) May 15, 2024 7.520 7.610 7.410 7.600 16,788,668 +0.11(+1.47%) May 14, 2024 7.280 7.510 7.260 7.490 14,030,007 +0.22(+3.03%) May 13, 2024 7.200 7.320 7.185 7.270 8,753,304 +0.10(+1.39%) May 10, 2024 7.350 7.365 7.150 7.170 9,724,457 -0.14(-1.92%) May 09, 2024 7.300 7.370 7.260 7.310 9,010,551 +0.05(+0.69%) May 08, 2024 7.320 7.330 7.250 7.260 12,565,056 -0.12(-1.63%) May 07, 2024 7.310 7.490 7.310 7.380 13,565,534 +0.04(+0.54%) May 06, 2024 7.150 7.400 7.150 7.340 16,244,202 +0.26(+3.67%) May 03, 2024 7.090 7.230 7.023 7.080 22,647,806 -0.14(-1.94%) May 02, 2024 7.300 7.315 7.130 7.220 20,826,552 +0.00(+0.00%) 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.