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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 6.550 6.730 6.520 6.640 12,122,040 +0.05(+0.76%)
Nov 30, 2023 6.650 6.750 6.450 6.590 29,740,256 +0.01(+0.15%)
Nov 29, 2023 6.590 6.650 6.530 6.580 13,632,410 +0.03(+0.46%)
Nov 28, 2023 6.640 6.670 6.550 6.550 18,886,748 -0.06(-0.91%)
Nov 27, 2023 6.760 6.810 6.540 6.610 12,420,880 -0.22(-3.22%)
Nov 24, 2023 6.700 6.900 6.700 6.830 5,595,509 +0.11(+1.64%)
Nov 22, 2023 6.620 6.830 6.570 6.720 12,961,766 +0.02(+0.30%)
Nov 21, 2023 6.720 6.750 6.610 6.700 10,954,268 -0.06(-0.89%)
Nov 20, 2023 6.740 6.890 6.600 6.760 18,131,818 +0.03(+0.45%)
Nov 17, 2023 6.740 6.810 6.690 6.730 11,064,829 +0.01(+0.15%)
Nov 16, 2023 6.810 7.130 6.710 6.720 54,293,408 -0.13(-1.90%)
Nov 15, 2023 6.680 7.060 6.670 6.850 20,966,956 +0.19(+2.85%)
Nov 14, 2023 6.680 6.770 6.630 6.660 15,768,903 +0.00(+0.00%)
Nov 13, 2023 6.600 6.710 6.525 6.660 11,580,849 +0.16(+2.46%)
Nov 10, 2023 6.600 6.680 6.430 6.500 27,424,366 -0.02(-0.31%)
Nov 09, 2023 6.640 6.680 6.490 6.520 17,203,570 -0.10(-1.51%)
Nov 08, 2023 6.710 6.800 6.580 6.620 15,922,778 -0.12(-1.78%)
Nov 07, 2023 6.940 6.962 6.630 6.740 26,223,008 -0.30(-4.26%)
Nov 06, 2023 7.430 7.430 6.840 7.040 28,901,416 -0.51(-6.75%)
Nov 03, 2023 7.230 7.690 7.110 7.550 22,378,688 +0.19(+2.58%)
Nov 02, 2023 7.100 7.390 7.065 7.360 17,537,628 +0.20(+2.79%)
Nov 01, 2023 7.090 7.170 7.040 7.160 15,819,261 +0.03(+0.42%)
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%)
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.