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

Southwestern Energy (NY: SWN )

7.620 -0.030 (-0.39%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
May 30, 2003 0.4688 0.4713 0.4672 0.4694 1,100,000 +0.00(+0.74%)
May 29, 2003 0.4719 0.4719 0.4600 0.4659 1,208,800 -0.00(-0.60%)
May 28, 2003 0.4756 0.4756 0.4666 0.4688 1,245,600 -0.01(-1.38%)
May 27, 2003 0.4759 0.4766 0.4719 0.4753 669,600 +0.00(+0.93%)
May 23, 2003 0.4609 0.4756 0.4606 0.4709 1,236,800 +0.01(+2.24%)
May 22, 2003 0.4587 0.4609 0.4522 0.4606 310,400 +0.00(+0.41%)
May 21, 2003 0.4528 0.4587 0.4406 0.4587 885,600 +0.01(+1.38%)
May 20, 2003 0.4469 0.4525 0.4409 0.4525 766,400 +0.01(+1.97%)
May 19, 2003 0.4406 0.4472 0.4403 0.4437 454,400 +0.00(+0.00%)
May 16, 2003 0.4469 0.4531 0.4437 0.4437 1,112,800 -0.01(-2.07%)
May 15, 2003 0.4487 0.4541 0.4453 0.4531 3,247,200 +0.00(+0.07%)
May 14, 2003 0.4516 0.4584 0.4497 0.4528 1,068,800 +0.00(+0.35%)
May 13, 2003 0.4469 0.4562 0.4397 0.4512 1,506,400 +0.00(+0.63%)
May 12, 2003 0.4516 0.4572 0.4428 0.4484 1,256,800 -0.00(-0.83%)
May 09, 2003 0.4369 0.4525 0.4338 0.4522 822,400 +0.02(+4.25%)
May 08, 2003 0.4341 0.4384 0.4328 0.4338 552,800 -0.00(-0.79%)
May 07, 2003 0.4375 0.4453 0.4350 0.4372 1,055,200 +0.00(+0.14%)
May 06, 2003 0.4297 0.4366 0.4244 0.4366 1,257,600 +0.01(+1.60%)
May 05, 2003 0.4234 0.4309 0.4219 0.4297 781,600 +0.01(+2.15%)
May 02, 2003 0.4094 0.4213 0.4094 0.4206 1,560,800 +0.01(+2.05%)
May 01, 2003 0.4109 0.4156 0.4091 0.4122 996,800 -0.00(-0.90%)
Apr 30, 2003 0.4209 0.4228 0.4159 0.4159 1,212,000 -0.01(-1.41%)
Apr 29, 2003 0.4159 0.4266 0.4159 0.4219 1,044,000 +0.00(+0.22%)
Apr 28, 2003 0.4219 0.4291 0.4188 0.4209 856,000 +0.00(+0.22%)
Apr 25, 2003 0.4203 0.4306 0.4191 0.4200 822,400 +0.00(+0.30%)
Apr 24, 2003 0.4313 0.4328 0.4188 0.4188 1,148,800 -0.02(-3.60%)
Apr 23, 2003 0.4359 0.4366 0.4250 0.4344 872,800 +0.00(+0.14%)
Apr 22, 2003 0.4281 0.4375 0.4281 0.4338 1,202,400 +0.00(+0.58%)
Apr 21, 2003 0.4156 0.4331 0.4156 0.4313 1,757,600 +0.01(+1.70%)
Apr 17, 2003 0.4178 0.4244 0.4141 0.4241 988,000 +0.01(+2.26%)
Apr 16, 2003 0.4075 0.4147 0.4053 0.4147 1,169,600 +0.01(+1.76%)
Apr 15, 2003 0.4094 0.4094 0.4025 0.4075 1,623,200 -0.01(-1.58%)
Apr 14, 2003 0.4134 0.4141 0.4031 0.4141 882,400 +0.00(+0.15%)
Apr 11, 2003 0.4062 0.4134 0.4016 0.4134 764,800 +0.01(+2.16%)
Apr 10, 2003 0.4078 0.4109 0.3969 0.4047 980,000 -0.00(-0.38%)
Apr 09, 2003 0.4062 0.4134 0.3997 0.4062 1,271,200 +0.00(+0.78%)
Apr 08, 2003 0.4100 0.4116 0.4000 0.4031 1,231,200 -0.01(-1.75%)
Apr 07, 2003 0.4172 0.4250 0.4066 0.4103 1,281,600 +0.00(+0.08%)
Apr 04, 2003 0.4156 0.4184 0.4075 0.4100 790,400 -0.00(-0.61%)
Apr 03, 2003 0.4184 0.4200 0.4066 0.4125 859,200 -0.01(-1.35%)
Apr 02, 2003 0.4269 0.4297 0.4125 0.4181 1,735,200 -0.01(-2.41%)
Apr 01, 2003 0.4109 0.4284 0.4081 0.4284 2,122,400 +0.02(+4.66%)
Mar 31, 2003 0.4109 0.4113 0.3984 0.4094 1,676,000 -0.00(-0.98%)
Mar 28, 2003 0.4075 0.4134 0.4059 0.4134 1,107,200 +0.01(+1.77%)
Mar 27, 2003 0.3953 0.4062 0.3928 0.4062 1,167,200 +0.01(+3.59%)
Mar 26, 2003 0.3928 0.3978 0.3912 0.3922 996,000 +0.00(+0.08%)
Mar 25, 2003 0.3872 0.3959 0.3859 0.3919 1,384,800 -0.00(-0.08%)
Mar 24, 2003 0.3922 0.3925 0.3828 0.3922 782,400 -0.00(-0.48%)
Mar 21, 2003 0.3984 0.3987 0.3906 0.3941 1,136,800 -0.00(-0.24%)
Mar 20, 2003 0.3912 0.3966 0.3906 0.3950 850,400 +0.00(+0.48%)
Mar 19, 2003 0.3891 0.3944 0.3850 0.3931 649,600 +0.00(+1.04%)
Mar 18, 2003 0.3881 0.3953 0.3850 0.3891 1,618,400 -0.00(-0.48%)
Mar 17, 2003 0.3859 0.3937 0.3859 0.3909 525,600 +0.00(+0.48%)
Mar 14, 2003 0.3856 0.3909 0.3847 0.3891 1,340,000 +0.00(+0.08%)
Mar 13, 2003 0.3894 0.3972 0.3862 0.3887 1,636,800 -0.00(-0.96%)
Mar 12, 2003 0.3906 0.3937 0.3828 0.3925 1,543,200 -0.00(-0.16%)
Mar 11, 2003 0.3937 0.3987 0.3922 0.3931 1,712,000 +0.00(+0.64%)
Mar 10, 2003 0.3981 0.3994 0.3878 0.3906 2,287,200 -0.00(-1.11%)
Mar 07, 2003 0.4016 0.4056 0.3912 0.3950 1,476,800 -0.00(-1.10%)
Mar 06, 2003 0.3828 0.4016 0.3828 0.3994 2,676,000 +0.01(+3.57%)
Mar 05, 2003 0.3844 0.3859 0.3781 0.3856 1,892,800 +0.00(+0.16%)
Mar 04, 2003 0.3734 0.3850 0.3719 0.3850 2,271,200 +0.01(+3.36%)
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.