Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.140 7.190 6.990 7.130 20,515,612 +0.07(+0.99%)
Oct 30, 2023 7.040 7.140 6.920 7.060 16,753,874 -0.01(-0.14%)
Oct 27, 2023 7.220 7.260 7.010 7.070 14,356,348 -0.13(-1.81%)
Oct 26, 2023 7.020 7.230 6.920 7.200 20,994,672 +0.09(+1.27%)
Oct 25, 2023 7.120 7.160 7.070 7.110 16,718,102 -0.01(-0.14%)
Oct 24, 2023 7.080 7.210 7.075 7.120 12,028,434 +0.08(+1.14%)
Oct 23, 2023 7.120 7.220 6.970 7.040 24,114,516 -0.17(-2.36%)
Oct 20, 2023 7.170 7.260 7.075 7.210 19,957,456 -0.01(-0.14%)
Oct 19, 2023 7.200 7.430 7.150 7.220 32,927,982 -0.03(-0.41%)
Oct 18, 2023 7.370 7.530 7.240 7.250 44,663,572 -0.08(-1.09%)
Oct 17, 2023 6.780 7.400 6.770 7.330 87,514,136 +0.56(+8.27%)
Oct 16, 2023 6.750 6.808 6.610 6.770 14,334,431 +0.04(+0.59%)
Oct 13, 2023 6.710 6.820 6.640 6.730 30,953,584 +0.14(+2.12%)
Oct 12, 2023 6.630 6.630 6.510 6.590 14,886,593 +0.01(+0.15%)
Oct 11, 2023 6.560 6.640 6.450 6.580 13,543,132 -0.10(-1.50%)
Oct 10, 2023 6.700 6.747 6.640 6.680 15,241,071 +0.00(+0.00%)
Oct 09, 2023 6.530 6.720 6.530 6.680 24,398,326 +0.24(+3.73%)
Oct 06, 2023 6.290 6.540 6.260 6.440 22,204,272 +0.20(+3.21%)
Oct 05, 2023 6.030 6.260 6.005 6.240 25,028,608 +0.18(+2.97%)
Oct 04, 2023 6.080 6.109 5.930 6.060 33,339,980 -0.05(-0.82%)
Oct 03, 2023 6.100 6.170 5.985 6.110 18,026,408 -0.01(-0.16%)
Oct 02, 2023 6.420 6.420 6.080 6.120 22,969,948 -0.33(-5.12%)
Sep 29, 2023 6.500 6.550 6.420 6.450 15,545,395 -0.07(-1.07%)
Sep 28, 2023 6.380 6.590 6.370 6.520 22,539,036 +0.14(+2.19%)
Sep 27, 2023 6.320 6.490 6.280 6.380 18,565,072 +0.20(+3.24%)
Sep 26, 2023 6.110 6.280 6.105 6.180 21,401,514 -0.04(-0.64%)
Sep 25, 2023 6.080 6.240 6.190 6.220 10,062,443 +0.13(+2.13%)
Sep 22, 2023 6.120 6.170 6.010 6.090 9,689,268 +0.01(+0.16%)
Sep 21, 2023 6.150 6.180 6.010 6.080 15,182,854 -0.03(-0.49%)
Sep 20, 2023 6.210 6.290 6.110 6.110 15,220,494 -0.17(-2.71%)
Sep 19, 2023 6.400 6.455 6.240 6.280 19,760,744 -0.06(-0.95%)
Sep 18, 2023 6.520 6.520 6.230 6.340 32,849,276 -0.12(-1.86%)
Sep 15, 2023 6.590 6.650 6.420 6.460 26,411,468 -0.20(-3.00%)
Sep 14, 2023 6.770 6.820 6.550 6.660 17,873,346 +0.00(+0.00%)
Sep 13, 2023 6.740 6.770 6.580 6.660 15,211,313 -0.08(-1.19%)
Sep 12, 2023 6.610 6.750 6.590 6.740 13,169,517 +0.22(+3.37%)
Sep 11, 2023 6.740 6.750 6.510 6.520 12,177,814 -0.14(-2.10%)
Sep 08, 2023 6.570 6.700 6.550 6.660 15,012,718 +0.15(+2.30%)
Sep 07, 2023 6.590 6.670 6.490 6.510 16,236,814 -0.08(-1.21%)
Sep 06, 2023 6.590 6.670 6.551 6.590 12,779,685 -0.02(-0.30%)
Sep 05, 2023 6.715 6.815 6.595 6.610 12,927,923 -0.16(-2.36%)
Sep 01, 2023 6.840 6.880 6.770 6.770 18,143,092 -0.01(-0.15%)
Aug 31, 2023 6.700 6.820 6.640 6.780 19,941,504 +0.10(+1.50%)
Aug 30, 2023 6.620 6.720 6.600 6.680 8,339,874 +0.05(+0.75%)
Aug 29, 2023 6.590 6.650 6.505 6.630 10,794,616 +0.05(+0.76%)
Aug 28, 2023 6.510 6.590 6.510 6.580 12,851,310 +0.11(+1.70%)
Aug 25, 2023 6.430 6.500 6.350 6.470 17,243,024 +0.07(+1.09%)
Aug 24, 2023 6.460 6.570 6.390 6.400 16,376,672 -0.10(-1.54%)
Aug 23, 2023 6.480 6.560 6.425 6.500 12,267,156 -0.09(-1.37%)
Aug 22, 2023 6.700 6.730 6.560 6.590 14,040,415 -0.11(-1.64%)
Aug 21, 2023 6.600 6.720 6.560 6.700 15,091,674 +0.20(+3.08%)
Aug 18, 2023 6.480 6.550 6.410 6.500 20,637,510 -0.06(-0.91%)
Aug 17, 2023 6.500 6.700 6.490 6.560 21,939,138 +0.14(+2.18%)
Aug 16, 2023 6.320 6.490 6.320 6.420 16,109,783 +0.03(+0.47%)
Aug 15, 2023 6.390 6.440 6.340 6.390 14,562,124 -0.08(-1.24%)
Aug 14, 2023 6.430 6.480 6.380 6.470 14,460,595 -0.01(-0.15%)
Aug 11, 2023 6.420 6.550 6.420 6.480 18,177,156 +0.02(+0.31%)
Aug 10, 2023 6.610 6.705 6.420 6.460 19,858,572 -0.19(-2.86%)
Aug 09, 2023 6.730 6.750 6.630 6.650 20,378,664 +0.11(+1.68%)
Aug 08, 2023 6.410 6.580 6.390 6.540 24,757,370 -0.01(-0.15%)
Aug 07, 2023 6.550 6.630 6.480 6.550 21,641,016 +0.07(+1.08%)
Aug 04, 2023 6.610 6.720 6.300 6.480 34,041,660 -0.01(-0.15%)
Aug 03, 2023 6.310 6.530 6.260 6.490 29,140,316 +0.19(+3.02%)
Aug 02, 2023 6.360 6.360 6.200 6.300 14,852,687 -0.15(-2.33%)
Aug 01, 2023 6.360 6.480 6.320 6.450 19,431,838 -0.03(-0.46%)
Jul 31, 2023 6.460 6.528 6.440 6.480 15,134,867 +0.04(+0.62%)
Jul 28, 2023 6.350 6.490 6.310 6.440 18,645,768 +0.19(+3.04%)
Jul 27, 2023 6.400 6.500 6.210 6.250 21,750,620 -0.10(-1.57%)
Jul 26, 2023 6.200 6.400 6.150 6.350 22,644,554 +0.09(+1.44%)
Jul 25, 2023 6.290 6.375 6.220 6.260 18,882,324 -0.03(-0.48%)
Jul 24, 2023 6.220 6.310 6.170 6.290 14,531,236 +0.09(+1.45%)
Jul 21, 2023 6.350 6.380 6.190 6.200 16,051,266 -0.13(-2.05%)
Jul 20, 2023 6.290 6.350 6.215 6.330 27,939,008 +0.13(+2.10%)
Jul 19, 2023 6.250 6.370 6.180 6.200 17,115,492 +0.00(+0.00%)
Jul 18, 2023 6.020 6.310 5.990 6.200 28,797,596 +0.20(+3.33%)
Jul 17, 2023 5.840 6.110 5.770 6.000 25,418,342 +0.11(+1.87%)
Jul 14, 2023 6.110 6.110 5.860 5.890 21,397,220 -0.21(-3.44%)
Jul 13, 2023 6.130 6.240 6.070 6.100 27,153,530 +0.00(+0.00%)
Jul 12, 2023 6.030 6.150 5.960 6.100 26,330,788 +0.07(+1.16%)
Jul 11, 2023 5.980 6.040 5.920 6.030 25,435,384 +0.08(+1.34%)
Jul 10, 2023 5.910 5.990 5.895 5.950 16,319,939 +0.04(+0.68%)
Jul 07, 2023 5.770 6.020 5.770 5.910 17,520,498 +0.13(+2.25%)
Jul 06, 2023 5.940 5.978 5.595 5.780 20,572,492 -0.18(-3.02%)
Jul 05, 2023 6.050 6.077 5.940 5.960 17,660,472 -0.07(-1.16%)
Jul 03, 2023 6.050 6.090 5.970 6.030 10,951,788 +0.02(+0.33%)
Jun 30, 2023 6.020 6.170 5.860 6.010 33,393,226 +0.09(+1.52%)
Jun 29, 2023 5.750 5.940 5.720 5.920 25,486,804 +0.18(+3.14%)
Jun 28, 2023 5.640 5.780 5.620 5.740 21,008,448 +0.07(+1.23%)
Jun 27, 2023 5.550 5.770 5.490 5.670 23,278,340 +0.09(+1.61%)
Jun 26, 2023 5.510 5.710 5.510 5.580 25,014,008 +0.08(+1.45%)
Jun 23, 2023 5.370 5.570 5.350 5.500 28,486,344 +0.00(+0.00%)
Jun 22, 2023 5.420 5.550 5.360 5.500 19,073,972 +0.01(+0.18%)
Jun 21, 2023 5.440 5.550 5.400 5.490 30,246,788 +0.05(+0.92%)
Jun 20, 2023 5.500 5.570 5.380 5.440 18,848,208 -0.11(-1.98%)
Jun 16, 2023 5.520 5.620 5.450 5.550 31,282,488 +0.06(+1.09%)
Jun 15, 2023 5.230 5.570 5.230 5.490 28,737,002 +0.69(+14.38%)
May 08, 2023 4.900 4.935 4.790 4.800 13,239,285 +0.06(+1.27%)
May 05, 2023 4.730 4.860 4.690 4.740 17,025,412 +0.13(+2.82%)
May 04, 2023 4.670 4.750 4.570 4.610 20,217,052 -0.06(-1.28%)
May 03, 2023 4.670 4.770 4.640 4.670 31,602,904 -0.08(-1.68%)
May 02, 2023 5.000 5.025 4.660 4.750 37,741,288 -0.34(-6.68%)
May 01, 2023 5.100 5.200 5.020 5.090 23,059,000 -0.10(-1.93%)
Apr 28, 2023 5.050 5.355 5.050 5.190 41,357,580 +0.16(+3.18%)
Apr 27, 2023 4.850 5.040 4.840 5.030 24,776,934 +0.20(+4.14%)
Apr 26, 2023 4.830 4.920 4.780 4.830 15,828,949 -0.07(-1.43%)
Apr 25, 2023 5.030 5.060 4.860 4.900 17,149,908 -0.21(-4.11%)
Apr 24, 2023 4.940 5.140 4.930 5.110 17,339,324 +0.13(+2.61%)
Apr 21, 2023 5.030 5.070 4.960 4.980 19,663,248 -0.07(-1.39%)
Apr 20, 2023 4.980 5.090 4.975 5.050 16,457,123 +0.02(+0.40%)
Apr 19, 2023 4.970 5.048 4.915 5.030 20,641,036 -0.09(-1.76%)
Apr 18, 2023 5.170 5.240 5.070 5.120 12,182,022 -0.06(-1.16%)
Apr 17, 2023 5.280 5.310 5.150 5.180 22,091,656 +0.02(+0.39%)
Apr 14, 2023 5.170 5.210 5.120 5.160 8,181,884 +0.00(+0.00%)
Apr 13, 2023 5.190 5.239 5.145 5.160 10,092,931 +0.01(+0.19%)
Apr 12, 2023 5.300 5.300 5.130 5.150 13,760,792 -0.13(-2.46%)
Apr 11, 2023 5.190 5.305 5.130 5.280 16,083,185 +0.00(+0.00%)
Apr 10, 2023 5.050 5.290 5.050 5.280 23,013,550 +0.26(+5.18%)
Apr 06, 2023 5.100 5.140 4.990 5.020 13,968,419 -0.10(-1.95%)
Apr 05, 2023 5.130 5.170 4.940 5.120 27,015,816 +0.02(+0.39%)
Apr 04, 2023 5.070 5.140 4.930 5.100 26,086,980 +0.09(+1.80%)
Apr 03, 2023 5.190 5.220 4.920 5.010 21,431,600 +0.01(+0.20%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
Mar 01, 2023 5.300 5.460 5.240 5.390 30,572,344 +0.09(+1.70%)
Feb 28, 2023 5.470 5.490 5.250 5.300 32,422,930 -0.17(-3.11%)
Feb 27, 2023 5.570 5.600 5.390 5.470 38,717,060 -0.09(-1.62%)
Feb 24, 2023 5.190 5.620 5.075 5.560 60,873,632 +0.42(+8.17%)
Feb 23, 2023 5.140 5.180 5.040 5.140 22,111,652 +0.10(+1.98%)
Feb 22, 2023 4.840 5.140 4.811 5.040 34,247,756 +0.21(+4.35%)
Feb 21, 2023 4.940 4.960 4.790 4.830 23,069,440 -0.14(-2.82%)
Feb 17, 2023 5.190 5.200 4.910 4.970 33,682,196 -0.29(-5.51%)
Feb 16, 2023 5.200 5.410 5.160 5.260 29,496,960 +0.04(+0.77%)
Feb 15, 2023 5.250 5.280 5.140 5.220 33,516,932 -0.09(-1.69%)
Feb 14, 2023 5.300 5.350 5.220 5.310 20,747,388 +0.01(+0.19%)
Feb 13, 2023 5.350 5.370 5.250 5.300 21,665,180 -0.12(-2.21%)
Feb 10, 2023 5.310 5.450 5.290 5.420 21,735,444 +0.16(+3.04%)
Feb 09, 2023 5.110 5.385 5.060 5.260 32,125,704 +0.16(+3.14%)
Feb 08, 2023 5.200 5.260 5.020 5.100 23,712,316 -0.15(-2.86%)
Feb 07, 2023 5.160 5.265 5.070 5.250 27,835,912 +0.15(+2.94%)
Feb 06, 2023 5.300 5.360 5.040 5.100 24,291,940 -0.22(-4.14%)
Feb 03, 2023 5.330 5.535 5.310 5.320 26,223,908 -0.02(-0.37%)
Feb 02, 2023 5.400 5.560 5.280 5.340 21,862,440 -0.01(-0.19%)
Feb 01, 2023 5.450 5.490 5.190 5.350 32,164,686 -0.17(-3.08%)
Jan 31, 2023 5.400 5.550 5.385 5.520 15,914,765 +0.12(+2.22%)
Jan 30, 2023 5.440 5.490 5.365 5.400 21,836,136 -0.16(-2.88%)
Jan 27, 2023 5.580 5.680 5.500 5.560 17,545,012 +0.00(+0.00%)
Jan 26, 2023 5.510 5.590 5.330 5.560 28,578,322 +0.02(+0.36%)
Jan 25, 2023 5.510 5.580 5.430 5.540 27,587,724 -0.13(-2.29%)
Jan 24, 2023 5.820 5.890 5.630 5.670 27,933,872 -0.24(-4.06%)
Jan 23, 2023 5.820 5.920 5.720 5.910 21,324,076 +0.12(+2.07%)
Jan 20, 2023 5.750 5.850 5.660 5.790 15,642,707 +0.06(+1.05%)
Jan 19, 2023 5.650 5.770 5.550 5.730 20,694,714 +0.01(+0.17%)
Jan 18, 2023 5.950 6.020 5.710 5.720 17,989,908 -0.29(-4.83%)
Jan 17, 2023 6.120 6.130 5.950 6.010 10,958,406 +0.04(+0.67%)
Jan 13, 2023 5.900 5.970 5.780 5.970 11,621,961 -0.03(-0.50%)
Jan 12, 2023 5.860 6.040 5.840 6.000 18,929,784 +0.26(+4.53%)
Jan 11, 2023 5.760 5.800 5.630 5.740 16,547,069 +0.06(+1.06%)
Jan 10, 2023 5.720 5.780 5.520 5.680 22,763,164 -0.16(-2.74%)
Jan 09, 2023 5.830 5.940 5.770 5.840 19,254,620 +0.24(+4.29%)
Jan 06, 2023 5.500 5.635 5.410 5.600 16,845,852 +0.13(+2.38%)
Jan 05, 2023 5.610 5.705 5.390 5.470 30,714,332 -0.26(-4.54%)
Jan 04, 2023 5.460 5.840 5.430 5.730 28,380,286 +0.23(+4.18%)
Jan 03, 2023 5.700 5.760 5.430 5.500 26,050,516 -0.35(-5.98%)
Dec 30, 2022 5.820 5.850 5.740 5.850 13,152,306 -0.02(-0.34%)
Dec 29, 2022 5.710 5.920 5.655 5.870 16,919,484 +0.10(+1.73%)
Dec 28, 2022 6.060 6.090 5.750 5.770 20,663,292 -0.37(-6.03%)
Dec 27, 2022 6.150 6.210 6.070 6.140 11,882,065 +0.04(+0.66%)
Dec 23, 2022 5.950 6.120 5.880 6.100 15,389,040 +0.22(+3.74%)
Dec 22, 2022 6.110 6.110 5.660 5.880 22,878,150 -0.29(-4.70%)
Dec 21, 2022 6.210 6.220 6.055 6.170 15,130,712 +0.14(+2.32%)
Dec 20, 2022 5.890 6.050 5.850 6.030 17,521,112 +0.02(+0.33%)
Dec 19, 2022 6.120 6.210 5.960 6.010 15,658,548 -0.17(-2.75%)
Dec 16, 2022 6.170 6.240 6.070 6.180 48,231,380 -0.17(-2.68%)
Dec 15, 2022 6.180 6.410 6.110 6.350 23,785,818 +0.10(+1.60%)
Dec 14, 2022 6.160 6.350 6.070 6.250 20,227,096 +0.05(+0.81%)
Dec 13, 2022 6.390 6.425 6.150 6.200 20,058,288 +0.05(+0.81%)
Dec 12, 2022 6.060 6.220 5.960 6.150 21,525,308 +0.29(+4.95%)
Dec 09, 2022 5.890 6.080 5.841 5.860 21,559,692 +0.04(+0.69%)
Dec 08, 2022 6.140 6.200 5.790 5.820 24,159,436 -0.22(-3.64%)
Dec 07, 2022 5.950 6.070 5.830 6.040 27,942,212 +0.04(+0.67%)
Dec 06, 2022 6.040 6.145 5.940 6.000 26,544,876 -0.09(-1.48%)
Dec 05, 2022 6.350 6.490 6.035 6.090 32,011,340 -0.39(-6.02%)
Dec 02, 2022 6.660 6.720 6.460 6.480 22,801,816 -0.27(-4.00%)
Dec 01, 2022 7.080 7.140 6.735 6.750 16,691,240 -0.17(-2.46%)
Nov 30, 2022 7.000 7.020 6.700 6.920 21,237,296 +0.02(+0.29%)
Nov 29, 2022 6.850 6.970 6.730 6.900 23,154,024 +0.06(+0.88%)
Nov 28, 2022 6.900 7.005 6.755 6.840 28,891,774 -0.32(-4.47%)
Nov 25, 2022 7.180 7.260 7.120 7.160 8,070,853 -0.06(-0.83%)
Nov 23, 2022 7.380 7.480 7.100 7.220 23,945,248 +0.04(+0.56%)
Nov 22, 2022 6.860 7.235 6.820 7.180 32,285,944 +0.40(+5.90%)
Nov 21, 2022 6.590 6.790 6.415 6.780 26,364,500 +0.14(+2.11%)
Nov 18, 2022 6.530 6.719 6.430 6.640 22,079,834 -0.09(-1.34%)
Nov 17, 2022 6.670 6.740 6.600 6.730 18,719,586 -0.02(-0.30%)
Nov 16, 2022 6.920 6.980 6.640 6.750 25,115,558 -0.37(-5.20%)
Nov 15, 2022 7.000 7.185 6.870 7.120 20,973,728 +0.19(+2.74%)
Nov 14, 2022 7.100 7.300 6.870 6.930 24,941,672 -0.06(-0.86%)
Nov 11, 2022 7.050 7.180 6.800 6.990 30,381,236 +0.08(+1.16%)
Nov 10, 2022 6.730 6.940 6.570 6.910 19,836,968 +0.42(+6.47%)
Nov 09, 2022 6.890 6.960 6.480 6.490 32,377,708 -0.58(-8.20%)
Nov 08, 2022 7.100 7.130 6.720 7.070 32,557,498 -0.23(-3.15%)
Nov 07, 2022 7.090 7.400 7.040 7.300 35,057,040 +0.49(+7.20%)
Nov 04, 2022 6.690 6.840 6.500 6.810 31,686,478 +0.34(+5.26%)
Nov 03, 2022 6.570 6.680 6.410 6.470 21,905,128 -0.18(-2.71%)
Nov 02, 2022 6.820 6.940 6.610 6.650 25,537,304 -0.15(-2.21%)
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.