Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 12,565,054 -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%)
May 01, 2024 7.460 7.490 7.070 7.220 24,286,600 -0.27(-3.60%)
Apr 30, 2024 7.750 7.800 7.480 7.490 17,504,140 -0.26(-3.35%)
Apr 29, 2024 7.700 7.790 7.680 7.750 10,367,890 +0.04(+0.52%)
Apr 26, 2024 7.630 7.730 7.575 7.710 10,856,904 +0.06(+0.78%)
Apr 25, 2024 7.590 7.660 7.521 7.650 15,223,411 +0.06(+0.79%)
Apr 24, 2024 7.370 7.600 7.350 7.590 13,842,330 +0.20(+2.71%)
Apr 23, 2024 7.360 7.430 7.280 7.390 12,218,811 -0.01(-0.14%)
Apr 22, 2024 7.260 7.470 7.240 7.400 10,113,606 +0.11(+1.51%)
Apr 19, 2024 7.230 7.390 7.200 7.290 8,313,401 +0.01(+0.14%)
Apr 18, 2024 7.300 7.360 7.260 7.280 7,948,239 +0.01(+0.14%)
Apr 17, 2024 7.250 7.390 7.240 7.270 6,939,033 +0.00(+0.00%)
Apr 16, 2024 7.250 7.330 7.120 7.270 11,218,747 -0.03(-0.41%)
Apr 15, 2024 7.420 7.490 7.270 7.300 14,246,067 -0.12(-1.62%)
Apr 12, 2024 7.450 7.610 7.400 7.420 12,518,588 +0.03(+0.41%)
Apr 11, 2024 7.480 7.545 7.310 7.390 13,025,088 -0.13(-1.73%)
Apr 10, 2024 7.460 7.580 7.440 7.520 14,485,465 -0.01(-0.13%)
Apr 09, 2024 7.570 7.580 7.430 7.530 11,762,097 -0.01(-0.13%)
Apr 08, 2024 7.560 7.580 7.510 7.540 10,662,823 +0.03(+0.40%)
Apr 05, 2024 7.520 7.540 7.360 7.510 18,054,708 -0.01(-0.13%)
Apr 04, 2024 7.640 7.690 7.500 7.520 16,263,704 -0.11(-1.44%)
Apr 03, 2024 7.570 7.630 7.540 7.630 16,141,997 +0.08(+1.06%)
Apr 02, 2024 7.580 7.620 7.500 7.550 11,589,924 -0.06(-0.79%)
Apr 01, 2024 7.630 7.680 7.545 7.610 12,397,118 +0.03(+0.40%)
Mar 28, 2024 7.570 7.560 7.550 7.580 13,200,066 +0.07(+0.93%)
Mar 27, 2024 7.300 7.510 7.260 7.510 14,848,959 +0.18(+2.46%)
Mar 26, 2024 7.390 7.415 7.314 7.330 15,293,748 -0.03(-0.41%)
Mar 25, 2024 7.280 7.390 7.260 7.360 12,332,861 +0.08(+1.10%)
Mar 22, 2024 7.290 7.300 7.210 7.280 10,072,982 -0.01(-0.14%)
Mar 21, 2024 7.300 7.360 7.280 7.290 12,311,458 -0.03(-0.41%)
Mar 20, 2024 7.120 7.360 7.090 7.320 17,494,192 +0.16(+2.23%)
Mar 19, 2024 6.990 7.180 6.990 7.160 11,655,089 +0.12(+1.70%)
Mar 18, 2024 7.080 7.110 6.990 7.040 14,552,104 -0.01(-0.14%)
Mar 15, 2024 7.090 7.160 7.010 7.050 21,227,184 -0.04(-0.56%)
Mar 14, 2024 7.150 7.180 7.010 7.090 14,566,325 -0.05(-0.70%)
Mar 13, 2024 7.060 7.190 7.030 7.140 15,847,683 +0.09(+1.28%)
Mar 12, 2024 7.050 7.100 6.990 7.050 11,750,065 +0.04(+0.57%)
Mar 11, 2024 6.910 7.020 6.865 7.010 12,750,653 +0.07(+1.01%)
Mar 08, 2024 6.960 7.020 6.910 6.940 8,457,539 +0.00(+0.00%)
Mar 07, 2024 6.950 6.990 6.895 6.940 7,263,233 +0.00(+0.00%)
Mar 06, 2024 7.040 7.050 6.925 6.940 9,982,554 -0.06(-0.86%)
Mar 05, 2024 6.930 7.080 6.900 7.000 16,987,860 +0.04(+0.57%)
Mar 04, 2024 7.100 7.110 6.960 6.960 31,542,124 -0.02(-0.29%)
Mar 01, 2024 6.990 7.050 6.930 6.980 14,407,285 +0.01(+0.14%)
Feb 29, 2024 6.900 7.000 6.875 6.970 14,833,558 +0.06(+0.87%)
Feb 28, 2024 6.890 6.960 6.820 6.910 13,870,233 +0.05(+0.73%)
Feb 27, 2024 6.960 6.980 6.840 6.860 19,515,732 -0.08(-1.15%)
Feb 26, 2024 7.000 7.000 6.885 6.940 13,126,493 +0.03(+0.43%)
Feb 23, 2024 6.880 6.930 6.790 6.910 11,953,499 -0.11(-1.57%)
Feb 22, 2024 7.000 7.070 6.930 7.020 15,834,789 -0.08(-1.13%)
Feb 21, 2024 6.710 7.130 6.700 7.100 27,200,284 +0.49(+7.41%)
Feb 20, 2024 6.620 6.705 6.560 6.610 14,056,278 -0.06(-0.90%)
Feb 16, 2024 6.580 6.700 6.510 6.670 12,786,865 +0.07(+1.06%)
Feb 15, 2024 6.400 6.650 6.400 6.600 17,125,808 +0.26(+4.10%)
Feb 14, 2024 6.410 6.470 6.274 6.340 18,944,892 -0.06(-0.94%)
Feb 13, 2024 6.450 6.490 6.360 6.400 12,386,644 -0.13(-1.99%)
Feb 12, 2024 6.430 6.580 6.430 6.530 11,358,037 +0.10(+1.56%)
Feb 09, 2024 6.440 6.480 6.390 6.430 10,573,785 -0.05(-0.77%)
Feb 08, 2024 6.340 6.500 6.320 6.480 13,035,404 +0.08(+1.25%)
Feb 07, 2024 6.460 6.500 6.325 6.400 12,703,159 +0.01(+0.16%)
Feb 06, 2024 6.360 6.470 6.330 6.390 11,538,534 +0.04(+0.63%)
Feb 05, 2024 6.400 6.420 6.300 6.350 14,474,701 -0.10(-1.55%)
Feb 02, 2024 6.460 6.540 6.410 6.450 13,607,830 +0.01(+0.16%)
Feb 01, 2024 6.480 6.550 6.400 6.440 17,884,968 -0.01(-0.16%)
Jan 31, 2024 6.590 6.660 6.450 6.450 12,664,340 -0.18(-2.71%)
Jan 30, 2024 6.460 6.670 6.440 6.630 20,726,696 +0.11(+1.69%)
Jan 29, 2024 6.510 6.530 6.410 6.520 14,098,280 +0.02(+0.31%)
Jan 26, 2024 6.480 6.580 6.410 6.500 19,403,394 +0.02(+0.31%)
Jan 25, 2024 6.480 6.530 6.400 6.480 16,609,625 +0.06(+0.93%)
Jan 24, 2024 6.370 6.480 6.330 6.420 18,598,864 +0.12(+1.90%)
Jan 23, 2024 6.280 6.380 6.250 6.300 20,909,804 -0.05(-0.79%)
Jan 22, 2024 6.300 6.450 6.290 6.350 18,989,448 -0.06(-0.94%)
Jan 19, 2024 6.410 6.420 6.320 6.410 16,116,103 -0.03(-0.47%)
Jan 18, 2024 6.510 6.550 6.370 6.440 24,735,704 -0.04(-0.62%)
Jan 17, 2024 6.560 6.625 6.460 6.480 31,118,156 -0.17(-2.56%)
Jan 16, 2024 6.900 6.970 6.630 6.650 26,941,512 -0.36(-5.14%)
Jan 12, 2024 6.900 7.030 6.870 7.010 36,824,924 +0.29(+4.32%)
Jan 11, 2024 6.800 7.020 6.665 6.720 85,194,496 -0.17(-2.47%)
Jan 10, 2024 6.850 6.920 6.770 6.890 18,584,016 -0.02(-0.29%)
Jan 09, 2024 7.030 7.030 6.810 6.910 26,636,794 -0.01(-0.14%)
Jan 08, 2024 6.740 6.990 6.580 6.920 31,654,336 +0.05(+0.73%)
Jan 05, 2024 6.400 7.110 6.390 6.870 54,933,308 +0.47(+7.34%)
Jan 04, 2024 6.560 6.620 6.385 6.400 19,267,992 -0.07(-1.08%)
Jan 03, 2024 6.430 6.545 6.400 6.470 19,509,988 -0.09(-1.37%)
Jan 02, 2024 6.620 6.690 6.510 6.560 11,305,255 +0.01(+0.15%)
Dec 29, 2023 6.600 6.655 6.530 6.550 7,656,019 -0.08(-1.21%)
Dec 28, 2023 6.640 6.760 6.620 6.630 8,671,897 +0.02(+0.30%)
Dec 27, 2023 6.650 6.755 6.600 6.610 9,591,486 -0.06(-0.90%)
Dec 26, 2023 6.680 6.720 6.610 6.670 9,672,840 +0.03(+0.45%)
Dec 22, 2023 6.630 6.720 6.570 6.640 12,413,279 +0.01(+0.15%)
Dec 21, 2023 6.420 6.650 6.410 6.630 15,200,055 +0.27(+4.25%)
Dec 20, 2023 6.510 6.595 6.360 6.360 15,665,990 -0.14(-2.15%)
Dec 19, 2023 6.380 6.500 6.335 6.500 10,416,161 +0.08(+1.25%)
Dec 18, 2023 6.420 6.550 6.410 6.420 17,624,568 +0.13(+2.07%)
Dec 15, 2023 6.350 6.430 6.260 6.290 38,743,640 -0.06(-0.94%)
Dec 14, 2023 6.250 6.440 6.240 6.350 19,839,542 +0.15(+2.42%)
Dec 13, 2023 6.110 6.210 6.030 6.200 22,769,706 +0.10(+1.64%)
Dec 12, 2023 6.080 6.140 6.020 6.100 19,301,088 -0.10(-1.61%)
Dec 11, 2023 6.030 6.250 5.955 6.200 19,414,126 +0.00(+0.00%)
Dec 08, 2023 6.330 6.350 6.160 6.200 11,145,438 -0.07(-1.12%)
Dec 07, 2023 6.340 6.430 6.150 6.270 21,543,240 -0.05(-0.79%)
Dec 06, 2023 6.380 6.450 6.180 6.320 29,867,978 -0.08(-1.25%)
Dec 05, 2023 6.530 6.580 6.400 6.400 10,789,662 -0.10(-1.54%)
Dec 04, 2023 6.570 6.610 6.470 6.500 11,677,614 -0.14(-2.11%)
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.