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, 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%)
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.