Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Southwestern Energy (NY: SWN ) 6.240 -0.020 (-0.32%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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 16, 2024 6.170 6.280 6.170 6.240 11,089,058 -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%) 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.