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

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 0.3531 0.3631 0.3513 0.3513 302,400 -0.01(-1.40%)
Oct 30, 2002 0.3488 0.3603 0.3488 0.3563 219,200 +0.01(+3.07%)
Oct 29, 2002 0.3563 0.3572 0.3422 0.3456 400,000 -0.02(-5.06%)
Oct 28, 2002 0.3750 0.3750 0.3578 0.3641 570,400 -0.00(-0.85%)
Oct 25, 2002 0.3625 0.3672 0.3563 0.3672 283,200 +0.01(+2.17%)
Oct 24, 2002 0.3641 0.3688 0.3469 0.3594 640,800 -0.00(-0.43%)
Oct 23, 2002 0.3531 0.3688 0.3469 0.3609 8,240,000 +0.00(+1.32%)
Oct 22, 2002 0.3484 0.3572 0.3484 0.3563 328,800 +0.01(+3.17%)
Oct 21, 2002 0.3319 0.3453 0.3209 0.3453 788,000 +0.01(+1.66%)
Oct 18, 2002 0.3619 0.3619 0.3381 0.3397 1,066,400 -0.02(-6.13%)
Oct 17, 2002 0.3578 0.3634 0.3578 0.3619 886,400 +0.01(+2.93%)
Oct 16, 2002 0.3656 0.3672 0.3516 0.3516 461,600 -0.01(-3.43%)
Oct 15, 2002 0.3516 0.3706 0.3516 0.3641 646,400 +0.01(+3.56%)
Oct 14, 2002 0.3575 0.3659 0.3516 0.3516 212,000 -0.01(-1.66%)
Oct 11, 2002 0.3578 0.3750 0.3563 0.3575 354,400 +0.00(+0.79%)
Oct 10, 2002 0.3534 0.3641 0.3469 0.3547 671,200 -0.00(-0.18%)
Oct 09, 2002 0.3578 0.3625 0.3522 0.3553 1,496,000 -0.01(-1.47%)
Oct 08, 2002 0.3656 0.3656 0.3578 0.3606 459,200 -0.00(-1.11%)
Oct 07, 2002 0.3744 0.3744 0.3631 0.3647 238,400 -0.01(-2.34%)
Oct 04, 2002 0.3734 0.3750 0.3672 0.3734 512,800 +0.00(+0.84%)
Oct 03, 2002 0.3719 0.3828 0.3647 0.3703 628,800 -0.00(-0.84%)
Oct 02, 2002 0.3784 0.3825 0.3734 0.3734 856,800 -0.01(-2.13%)
Oct 01, 2002 0.3750 0.3887 0.3719 0.3816 1,242,400 +0.01(+1.75%)
Sep 30, 2002 0.3781 0.3781 0.3694 0.3750 1,216,800 -0.01(-2.04%)
Sep 27, 2002 0.3875 0.3937 0.3753 0.3828 413,600 -0.01(-1.61%)
Sep 26, 2002 0.3841 0.3944 0.3794 0.3891 589,600 +0.01(+1.55%)
Sep 25, 2002 0.3837 0.3875 0.3731 0.3831 644,000 +0.00(+0.66%)
Sep 24, 2002 0.3797 0.3866 0.3725 0.3806 1,382,400 -0.00(-0.16%)
Sep 23, 2002 0.3828 0.3828 0.3797 0.3812 345,600 -0.00(-0.81%)
Sep 20, 2002 0.3981 0.3981 0.3766 0.3844 714,400 -0.01(-2.77%)
Sep 19, 2002 0.3828 0.4053 0.3828 0.3953 707,200 +0.01(+2.76%)
Sep 18, 2002 0.3709 0.3903 0.3688 0.3847 4,480,000 +0.01(+3.45%)
Sep 17, 2002 0.3791 0.3844 0.3719 0.3719 432,000 -0.01(-2.70%)
Sep 16, 2002 0.3859 0.3906 0.3822 0.3822 185,600 -0.01(-1.61%)
Sep 13, 2002 0.3672 0.3897 0.3659 0.3884 164,800 +0.02(+6.24%)
Sep 12, 2002 0.3897 0.3916 0.3656 0.3656 251,200 -0.02(-6.32%)
Sep 11, 2002 0.3900 0.3991 0.3875 0.3903 184,000 +0.00(+0.89%)
Sep 10, 2002 0.3772 0.3875 0.3719 0.3869 231,200 +0.01(+2.74%)
Sep 09, 2002 0.3747 0.3822 0.3678 0.3766 173,600 +0.00(+0.33%)
Sep 06, 2002 0.3572 0.3772 0.3572 0.3753 389,600 +0.02(+6.00%)
Sep 05, 2002 0.3703 0.3750 0.3541 0.3541 456,000 -0.02(-6.13%)
Sep 04, 2002 0.3594 0.3809 0.3522 0.3772 263,200 +0.02(+5.69%)
Sep 03, 2002 0.3547 0.3656 0.3472 0.3569 347,200 -0.00(-0.26%)
Aug 30, 2002 0.3603 0.3709 0.3578 0.3578 116,800 -0.00(-0.87%)
Aug 29, 2002 0.3581 0.3641 0.3506 0.3609 648,800 +0.01(+1.67%)
Aug 28, 2002 0.3734 0.3744 0.3550 0.3550 300,000 -0.02(-4.94%)
Aug 27, 2002 0.3903 0.3903 0.3719 0.3734 286,400 -0.01(-3.55%)
Aug 26, 2002 0.3850 0.3875 0.3762 0.3872 394,400 +0.00(+0.57%)
Aug 23, 2002 0.4000 0.4000 0.3844 0.3850 616,800 -0.02(-4.50%)
Aug 22, 2002 0.3984 0.4059 0.3919 0.4031 238,400 +0.01(+1.34%)
Aug 21, 2002 0.3681 0.3978 0.3634 0.3978 704,000 +0.03(+8.34%)
Aug 20, 2002 0.3738 0.3828 0.3619 0.3672 528,000 -0.00(-0.42%)
Aug 16, 2002 0.3775 0.3775 0.3600 0.3688 343,200 -0.01(-2.07%)
Aug 15, 2002 0.3691 0.3797 0.3691 0.3766 548,800 +0.01(+2.47%)
Aug 14, 2002 0.3394 0.3675 0.3394 0.3675 2,405,600 +0.03(+8.39%)
Aug 13, 2002 0.3422 0.3438 0.3359 0.3391 1,556,800 -0.00(-0.91%)
Aug 12, 2002 0.3391 0.3422 0.3341 0.3422 651,200 +0.00(+0.46%)
Aug 07, 2002 0.3438 0.3438 0.3381 0.3406 420,000 -0.00(-0.91%)
Aug 06, 2002 0.3438 0.3438 0.3284 0.3438 839,200 +0.00(+0.36%)
Aug 05, 2002 0.3378 0.3438 0.3297 0.3425 626,400 +0.01(+2.05%)
Aug 02, 2002 0.3434 0.3438 0.3350 0.3356 673,600 -0.00(-1.38%)
Aug 01, 2002 0.3375 0.3441 0.3375 0.3403 536,800 +0.00(+0.83%)
Jul 31, 2002 0.3456 0.3484 0.3375 0.3375 748,000 -0.01(-2.62%)
Jul 30, 2002 0.3450 0.3469 0.3281 0.3466 625,600 +0.00(+0.45%)
Jul 29, 2002 0.3378 0.3481 0.3378 0.3450 593,600 +0.00(+0.46%)
Jul 26, 2002 0.3378 0.3494 0.3375 0.3434 424,800 +0.01(+2.71%)
Jul 25, 2002 0.3378 0.3438 0.3312 0.3344 673,600 -0.00(-0.47%)
Jul 24, 2002 0.3125 0.3378 0.2972 0.3359 740,800 +0.03(+8.59%)
Jul 23, 2002 0.3334 0.3334 0.3016 0.3094 440,000 -0.02(-7.48%)
Jul 22, 2002 0.3328 0.3438 0.3328 0.3344 475,200 -0.00(-0.47%)
Jul 19, 2002 0.3484 0.3516 0.3359 0.3359 630,400 -0.01(-2.18%)
Jul 17, 2002 0.3378 0.3434 0.3359 0.3434 1,631,200 -0.02(-4.35%)
Jul 12, 2002 0.3719 0.3731 0.3531 0.3591 601,600 -0.01(-3.85%)
Jul 11, 2002 0.3803 0.3803 0.3697 0.3734 561,600 -0.01(-1.73%)
Jul 10, 2002 0.4056 0.4056 0.3800 0.3800 611,200 -0.03(-6.39%)
Jul 09, 2002 0.4153 0.4153 0.4056 0.4059 464,800 -0.01(-3.42%)
Jul 08, 2002 0.4397 0.4397 0.4203 0.4203 309,600 -0.02(-4.41%)
Jul 05, 2002 0.4181 0.4397 0.4181 0.4397 304,800 +0.02(+5.39%)
Jul 04, 2002 0.4188 0.4250 0.4084 0.4172 512,800 +0.00(+0.00%)
Jul 03, 2002 0.4188 0.4250 0.4084 0.4172 512,800 -0.00(-1.11%)
Jul 02, 2002 0.4656 0.4656 0.4188 0.4219 649,600 -0.04(-9.40%)
Jul 01, 2002 0.4747 0.4756 0.4472 0.4656 1,555,200 -0.01(-1.91%)
Jun 28, 2002 0.4437 0.4766 0.4406 0.4747 2,325,600 +0.03(+6.22%)
Jun 27, 2002 0.4219 0.4475 0.4125 0.4469 1,122,400 +0.03(+6.64%)
Jun 26, 2002 0.4250 0.4250 0.4041 0.4191 987,200 -0.01(-2.12%)
Jun 25, 2002 0.4219 0.4281 0.4188 0.4281 1,057,600 +0.00(+0.74%)
Jun 21, 2002 0.4203 0.4288 0.4172 0.4250 1,317,600 +0.00(+0.37%)
Jun 20, 2002 0.4125 0.4250 0.4047 0.4234 984,000 +0.01(+2.34%)
Jun 19, 2002 0.4125 0.4203 0.4034 0.4138 472,800 -0.00(-0.08%)
Jun 18, 2002 0.4203 0.4203 0.4128 0.4141 1,232,800 -0.01(-1.92%)
Jun 17, 2002 0.4106 0.4222 0.4078 0.4222 480,800 +0.01(+3.13%)
Jun 14, 2002 0.4047 0.4116 0.4047 0.4094 207,200 +0.00(+0.77%)
Jun 12, 2002 0.4156 0.4156 0.4056 0.4062 791,200 -0.01(-1.59%)
Jun 11, 2002 0.4188 0.4188 0.4125 0.4128 303,200 -0.00(-0.75%)
Jun 10, 2002 0.4156 0.4194 0.4156 0.4159 324,800 -0.00(-0.15%)
Jun 07, 2002 0.4031 0.4181 0.4031 0.4166 885,600 +0.01(+3.33%)
Jun 06, 2002 0.4156 0.4188 0.4000 0.4031 548,800 -0.01(-3.37%)
Jun 05, 2002 0.4234 0.4250 0.4075 0.4172 3,032,000 -0.02(-4.91%)
May 31, 2002 0.4391 0.4484 0.4387 0.4387 1,112,800 -0.02(-4.29%)
May 28, 2002 0.4562 0.4584 0.4531 0.4584 224,000 +0.00(+0.48%)
May 27, 2002 0.4578 0.4594 0.4562 0.4562 231,200 +0.00(+0.00%)
May 24, 2002 0.4578 0.4594 0.4562 0.4562 221,600 -0.00(-0.34%)
May 23, 2002 0.4519 0.4609 0.4475 0.4578 404,800 +0.00(+0.62%)
May 22, 2002 0.4578 0.4594 0.4537 0.4550 192,000 -0.01(-1.09%)
May 21, 2002 0.4562 0.4600 0.4531 0.4600 824,800 +0.00(+0.48%)
May 20, 2002 0.4556 0.4594 0.4519 0.4578 141,600 +0.00(+0.41%)
May 17, 2002 0.4481 0.4559 0.4437 0.4559 423,200 +0.00(+1.04%)
May 16, 2002 0.4594 0.4609 0.4503 0.4512 555,200 -0.01(-1.10%)
May 15, 2002 0.4506 0.4562 0.4491 0.4562 1,239,200 +0.01(+1.25%)
May 14, 2002 0.4422 0.4519 0.4422 0.4506 1,243,200 +0.01(+1.26%)
May 13, 2002 0.4453 0.4456 0.4431 0.4450 370,400 -0.00(-0.35%)
May 10, 2002 0.4437 0.4466 0.4422 0.4466 1,812,800 +0.00(+0.28%)
May 09, 2002 0.4469 0.4469 0.4437 0.4453 333,600 -0.00(-0.35%)
May 08, 2002 0.4431 0.4469 0.4422 0.4469 414,400 +0.00(+0.85%)
May 07, 2002 0.4422 0.4466 0.4328 0.4431 644,000 +0.00(+0.00%)
May 06, 2002 0.4466 0.4478 0.4412 0.4431 1,360,000 -0.01(-1.46%)
May 03, 2002 0.4531 0.4531 0.4472 0.4497 621,600 -0.00(-0.76%)
May 02, 2002 0.4531 0.4544 0.4509 0.4531 860,000 +0.00(+0.00%)
May 01, 2002 0.4516 0.4537 0.4484 0.4531 504,800 +0.00(+0.69%)
Apr 30, 2002 0.4453 0.4500 0.4434 0.4500 641,600 +0.00(+1.05%)
Apr 29, 2002 0.4375 0.4453 0.4375 0.4453 339,200 +0.01(+2.15%)
Apr 26, 2002 0.4403 0.4412 0.4359 0.4359 271,200 -0.00(-1.06%)
Apr 25, 2002 0.4338 0.4406 0.4328 0.4406 216,800 +0.01(+1.44%)
Apr 24, 2002 0.4375 0.4437 0.4313 0.4344 516,000 -0.00(-0.36%)
Apr 23, 2002 0.4359 0.4387 0.4328 0.4359 467,200 -0.00(-0.36%)
Apr 22, 2002 0.4359 0.4406 0.4281 0.4375 552,000 +0.00(+0.21%)
Apr 19, 2002 0.4325 0.4387 0.4325 0.4366 316,800 +0.00(+0.22%)
Apr 18, 2002 0.4341 0.4359 0.4306 0.4356 214,400 +0.00(+0.36%)
Apr 17, 2002 0.4375 0.4375 0.4325 0.4341 673,600 -0.00(-0.57%)
Apr 16, 2002 0.4359 0.4372 0.4291 0.4366 783,200 -0.00(-0.21%)
Apr 15, 2002 0.4344 0.4375 0.4297 0.4375 524,800 +0.00(+0.00%)
Apr 12, 2002 0.4234 0.4375 0.4172 0.4375 1,212,000 +0.01(+3.32%)
Apr 11, 2002 0.4203 0.4250 0.4188 0.4234 452,000 +0.00(+0.74%)
Apr 10, 2002 0.4203 0.4269 0.4188 0.4203 676,800 -0.01(-1.90%)
Apr 09, 2002 0.4281 0.4331 0.4250 0.4284 391,200 -0.00(-0.29%)
Apr 08, 2002 0.4122 0.4297 0.4106 0.4297 425,600 +0.02(+4.32%)
Apr 05, 2002 0.4056 0.4122 0.4003 0.4119 438,400 +0.01(+1.93%)
Apr 04, 2002 0.3922 0.4047 0.3922 0.4041 371,200 +0.01(+2.62%)
Apr 03, 2002 0.3969 0.3969 0.3919 0.3937 200,800 -0.00(-0.94%)
Apr 02, 2002 0.3950 0.3997 0.3934 0.3975 242,400 +0.01(+1.35%)
Apr 01, 2002 0.3928 0.3953 0.3875 0.3922 223,200 -0.00(-0.24%)
Mar 29, 2002 0.3891 0.4000 0.3781 0.3931 912,800 +0.00(+0.00%)
Mar 28, 2002 0.3891 0.4000 0.3781 0.3931 912,800 +0.01(+1.45%)
Mar 27, 2002 0.3769 0.3887 0.3769 0.3875 464,800 +0.01(+3.33%)
Mar 26, 2002 0.3734 0.3766 0.3688 0.3750 623,200 +0.00(+1.27%)
Mar 25, 2002 0.3734 0.3769 0.3647 0.3703 624,000 -0.00(-1.17%)
Mar 22, 2002 0.3594 0.3781 0.3594 0.3747 530,400 +0.01(+3.81%)
Mar 21, 2002 0.3609 0.3613 0.3578 0.3609 503,200 +0.00(+0.17%)
Mar 20, 2002 0.3553 0.3609 0.3550 0.3603 569,600 +0.00(+0.79%)
Mar 19, 2002 0.3531 0.3591 0.3531 0.3575 259,200 +0.00(+0.62%)
Mar 18, 2002 0.3406 0.3553 0.3406 0.3553 271,200 +0.01(+3.65%)
Mar 15, 2002 0.3350 0.3466 0.3350 0.3428 386,400 -0.00(-0.09%)
Mar 14, 2002 0.3491 0.3497 0.3394 0.3431 188,000 -0.01(-1.70%)
Mar 13, 2002 0.3469 0.3491 0.3453 0.3491 268,800 +0.00(+0.63%)
Mar 12, 2002 0.3497 0.3497 0.3453 0.3469 338,400 -0.00(-0.80%)
Mar 11, 2002 0.3516 0.3525 0.3397 0.3497 1,052,800 +0.00(+0.45%)
Mar 08, 2002 0.3497 0.3497 0.3469 0.3481 208,000 -0.00(-0.45%)
Mar 07, 2002 0.3500 0.3522 0.3412 0.3497 572,800 -0.00(-0.09%)
Mar 06, 2002 0.3344 0.3509 0.3344 0.3500 596,800 +0.02(+4.67%)
Mar 05, 2002 0.3391 0.3438 0.3344 0.3344 353,600 -0.01(-2.28%)
Mar 04, 2002 0.3531 0.3584 0.3409 0.3422 456,000 -0.01(-3.95%)
Mar 01, 2002 0.3531 0.3563 0.3478 0.3563 344,000 +0.01(+1.79%)
Feb 28, 2002 0.3472 0.3531 0.3469 0.3500 400,000 +0.00(+0.54%)
Feb 27, 2002 0.3453 0.3484 0.3453 0.3481 1,840,000 +0.00(+0.81%)
Feb 26, 2002 0.3422 0.3481 0.3422 0.3453 800,000 +0.00(+0.00%)
Feb 25, 2002 0.3516 0.3547 0.3453 0.3453 319,200 -0.01(-1.78%)
Feb 22, 2002 0.3406 0.3575 0.3406 0.3516 722,400 +0.01(+2.27%)
Feb 21, 2002 0.3594 0.3594 0.3438 0.3438 304,800 -0.01(-3.93%)
Feb 20, 2002 0.3516 0.3597 0.3463 0.3578 1,052,000 +0.00(+0.88%)
Feb 19, 2002 0.3516 0.3597 0.3516 0.3547 290,400 +0.00(+0.53%)
Feb 18, 2002 0.3406 0.3531 0.3375 0.3528 266,400 +0.00(+0.00%)
Feb 15, 2002 0.3406 0.3531 0.3375 0.3528 265,600 +0.01(+2.64%)
Feb 14, 2002 0.3406 0.3469 0.3406 0.3438 576,800 +0.00(+0.00%)
Feb 13, 2002 0.3344 0.3469 0.3328 0.3438 209,600 +0.01(+2.33%)
Feb 12, 2002 0.3375 0.3375 0.3312 0.3359 164,000 +0.00(+0.00%)
Feb 11, 2002 0.3375 0.3381 0.3350 0.3359 274,400 -0.00(-0.92%)
Feb 08, 2002 0.3406 0.3406 0.3234 0.3391 308,000 +0.00(+0.46%)
Feb 07, 2002 0.3384 0.3391 0.3312 0.3375 287,200 -0.00(-0.28%)
Feb 06, 2002 0.3438 0.3438 0.3359 0.3384 200,800 -0.01(-1.55%)
Feb 05, 2002 0.3456 0.3456 0.3409 0.3438 232,000 -0.00(-0.63%)
Feb 04, 2002 0.3516 0.3516 0.3438 0.3459 176,000 -0.01(-2.47%)
Feb 01, 2002 0.3563 0.3591 0.3484 0.3547 216,000 -0.00(-1.30%)
Jan 31, 2002 0.3375 0.3594 0.3375 0.3594 360,000 +0.02(+6.48%)
Jan 30, 2002 0.3422 0.3450 0.3312 0.3375 135,200 -0.01(-1.73%)
Jan 29, 2002 0.3438 0.3466 0.3356 0.3434 342,400 +0.00(+0.73%)
Jan 28, 2002 0.3438 0.3438 0.3394 0.3409 218,400 -0.00(-0.73%)
Jan 25, 2002 0.3409 0.3434 0.3344 0.3434 109,600 +0.00(+0.27%)
Jan 24, 2002 0.3422 0.3438 0.3406 0.3425 780,000 +0.00(+0.55%)
Jan 23, 2002 0.3312 0.3434 0.3281 0.3406 251,200 +0.01(+1.87%)
Jan 22, 2002 0.3484 0.3484 0.3344 0.3344 362,400 -0.01(-3.60%)
Jan 21, 2002 0.3547 0.3578 0.3447 0.3469 255,200 +0.00(+0.00%)
Jan 18, 2002 0.3547 0.3578 0.3447 0.3469 253,600 -0.00(-1.33%)
Jan 17, 2002 0.3453 0.3516 0.3447 0.3516 180,000 +0.00(+1.44%)
Jan 16, 2002 0.3500 0.3500 0.3441 0.3466 239,200 -0.01(-2.20%)
Jan 15, 2002 0.3625 0.3638 0.3497 0.3544 22,400,000 -0.01(-1.82%)
Jan 14, 2002 0.3597 0.3653 0.3578 0.3609 766,400 +0.00(+0.00%)
Jan 11, 2002 0.3531 0.3672 0.3531 0.3609 756,000 +0.00(+0.79%)
Jan 10, 2002 0.3500 0.3591 0.3469 0.3581 656,000 +0.03(+10.19%)
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.