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

Southwestern Energy (NY: SWN )

7.220 -0.270 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
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.