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

Southwestern Energy (NY: SWN )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 29, 2003 0.5650 0.5797 0.5628 0.5675 1,964,000 +0.01(+1.34%)
Aug 28, 2003 0.5359 0.5622 0.5312 0.5600 3,305,600 +0.03(+5.29%)
Aug 27, 2003 0.5328 0.5391 0.5309 0.5319 1,404,800 -0.00(-0.47%)
Aug 26, 2003 0.5394 0.5394 0.5319 0.5344 1,079,200 -0.00(-0.87%)
Aug 25, 2003 0.5453 0.5466 0.5387 0.5391 1,120,800 -0.00(-0.23%)
Aug 22, 2003 0.5484 0.5541 0.5391 0.5403 1,085,600 -0.01(-2.70%)
Aug 21, 2003 0.5606 0.5613 0.5513 0.5553 1,113,600 +0.01(+1.83%)
Aug 20, 2003 0.5328 0.5509 0.5284 0.5453 1,983,200 +0.01(+2.41%)
Aug 19, 2003 0.5578 0.5622 0.5325 0.5325 2,684,800 -0.02(-4.00%)
Aug 18, 2003 0.5391 0.5650 0.5391 0.5547 2,305,600 +0.02(+2.90%)
Aug 15, 2003 0.5328 0.5391 0.5309 0.5391 1,063,200 +0.00(+0.29%)
Aug 14, 2003 0.5203 0.5375 0.5203 0.5375 5,120,800 +0.01(+2.69%)
Aug 13, 2003 0.5009 0.5241 0.5000 0.5234 1,844,800 +0.02(+4.49%)
Aug 12, 2003 0.4828 0.5034 0.4828 0.5009 1,936,000 +0.02(+4.43%)
Aug 11, 2003 0.4684 0.4863 0.4675 0.4797 1,707,200 +0.02(+4.78%)
Aug 08, 2003 0.4650 0.4653 0.4553 0.4578 805,600 -0.01(-1.55%)
Aug 07, 2003 0.4562 0.4656 0.4537 0.4650 1,036,800 +0.01(+1.99%)
Aug 06, 2003 0.4562 0.4650 0.4519 0.4559 368,000 -0.00(-0.07%)
Aug 05, 2003 0.4637 0.4656 0.4537 0.4562 494,400 -0.00(-0.95%)
Aug 04, 2003 0.4741 0.4747 0.4606 0.4606 644,800 -0.01(-2.83%)
Aug 01, 2003 0.4750 0.4772 0.4597 0.4741 837,600 -0.00(-0.20%)
Jul 31, 2003 0.4766 0.4791 0.4678 0.4750 1,577,600 -0.00(-0.33%)
Jul 30, 2003 0.4706 0.4781 0.4609 0.4766 1,303,200 +0.01(+3.18%)
Jul 29, 2003 0.4594 0.4653 0.4547 0.4619 868,800 -0.00(-0.14%)
Jul 28, 2003 0.4484 0.4653 0.4484 0.4625 913,600 +0.01(+2.42%)
Jul 25, 2003 0.4531 0.4562 0.4450 0.4516 296,800 +0.00(+0.28%)
Jul 24, 2003 0.4600 0.4606 0.4469 0.4503 867,200 -0.00(-0.96%)
Jul 23, 2003 0.4609 0.4641 0.4453 0.4547 1,144,000 -0.00(-1.02%)
Jul 22, 2003 0.4641 0.4644 0.4475 0.4594 2,254,400 -0.00(-1.01%)
Jul 21, 2003 0.4738 0.4738 0.4531 0.4641 1,116,800 -0.01(-1.39%)
Jul 18, 2003 0.4537 0.4713 0.4500 0.4706 1,883,200 +0.01(+1.14%)
Jul 17, 2003 0.4628 0.4722 0.4606 0.4653 863,200 +0.00(+0.54%)
Jul 16, 2003 0.4819 0.4819 0.4594 0.4628 1,588,800 -0.02(-3.96%)
Jul 15, 2003 0.4822 0.4828 0.4753 0.4819 860,000 +0.00(+0.59%)
Jul 14, 2003 0.4844 0.4844 0.4766 0.4791 2,852,800 -0.01(-1.10%)
Jul 11, 2003 0.4838 0.4869 0.4788 0.4844 712,800 +0.00(+0.52%)
Jul 10, 2003 0.4828 0.4859 0.4713 0.4819 1,380,800 -0.00(-0.26%)
Jul 09, 2003 0.4984 0.4984 0.4828 0.4831 1,760,800 -0.02(-3.50%)
Jul 08, 2003 0.4981 0.5031 0.4875 0.5006 1,148,800 +0.01(+1.07%)
Jul 07, 2003 0.4944 0.4969 0.4813 0.4953 1,303,200 +0.01(+1.15%)
Jul 03, 2003 0.4888 0.4928 0.4863 0.4897 399,200 -0.00(-0.44%)
Jul 02, 2003 0.4844 0.4919 0.4838 0.4919 1,307,200 +0.01(+1.61%)
Jul 01, 2003 0.4769 0.4875 0.4709 0.4841 3,851,200 +0.01(+3.20%)
Jun 30, 2003 0.4844 0.4856 0.4647 0.4691 3,538,400 -0.01(-1.57%)
Jun 27, 2003 0.5016 0.5062 0.4738 0.4766 2,932,800 -0.03(-5.22%)
Jun 26, 2003 0.5038 0.5072 0.5006 0.5028 3,399,200 -0.00(-0.19%)
Jun 25, 2003 0.4950 0.5044 0.4928 0.5038 1,072,800 +0.01(+1.07%)
Jun 24, 2003 0.4994 0.4997 0.4956 0.4984 1,118,400 +0.00(+0.38%)
Jun 23, 2003 0.5000 0.5028 0.4941 0.4966 1,033,600 -0.00(-0.63%)
Jun 20, 2003 0.5006 0.5019 0.4981 0.4997 1,563,200 -0.00(-0.19%)
Jun 19, 2003 0.4938 0.5016 0.4894 0.5006 1,959,200 +0.01(+1.07%)
Jun 18, 2003 0.4891 0.5000 0.4875 0.4953 1,076,000 +0.00(+0.76%)
Jun 17, 2003 0.4969 0.5000 0.4906 0.4916 988,000 -0.01(-1.07%)
Jun 16, 2003 0.4953 0.5009 0.4906 0.4969 2,298,400 +0.00(+0.57%)
Jun 13, 2003 0.5031 0.5031 0.4906 0.4941 2,586,400 -0.01(-2.23%)
Jun 12, 2003 0.5062 0.5109 0.5053 0.5053 3,208,000 +0.00(+0.25%)
Jun 11, 2003 0.4891 0.5078 0.4875 0.5041 3,780,800 +0.02(+4.47%)
Jun 10, 2003 0.4688 0.4863 0.4656 0.4825 1,615,200 +0.01(+2.59%)
Jun 09, 2003 0.4750 0.4769 0.4656 0.4703 668,000 -0.01(-1.57%)
Jun 06, 2003 0.4703 0.4788 0.4703 0.4778 1,912,000 +0.01(+1.93%)
Jun 05, 2003 0.4678 0.4703 0.4628 0.4688 1,809,600 +0.00(+0.20%)
Jun 04, 2003 0.4703 0.4716 0.4659 0.4678 1,113,600 -0.00(-0.53%)
Jun 03, 2003 0.4688 0.4719 0.4647 0.4703 1,201,600 -0.00(-0.33%)
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.