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

Southwestern Energy (NY: SWN )

7.215 -0.005 (-0.07%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 2, 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 (%)
Nov 28, 2003 0.6369 0.6422 0.6344 0.6378 281,600 +0.00(+0.20%)
Nov 26, 2003 0.6294 0.6438 0.6294 0.6366 1,087,200 +0.01(+1.85%)
Nov 25, 2003 0.6212 0.6259 0.6197 0.6250 949,600 +0.01(+1.11%)
Nov 24, 2003 0.6072 0.6188 0.6062 0.6181 1,053,600 +0.01(+1.80%)
Nov 21, 2003 0.6088 0.6088 0.6056 0.6072 779,200 +0.00(+0.52%)
Nov 20, 2003 0.6000 0.6047 0.5984 0.6041 2,099,200 +0.00(+0.21%)
Nov 19, 2003 0.6006 0.6053 0.5972 0.6028 1,565,600 +0.00(+0.42%)
Nov 18, 2003 0.6097 0.6097 0.5975 0.6003 857,600 -0.01(-1.74%)
Nov 17, 2003 0.6081 0.6109 0.6062 0.6109 1,059,200 -0.00(-0.15%)
Nov 14, 2003 0.6156 0.6188 0.6094 0.6119 1,122,400 -0.00(-0.41%)
Nov 13, 2003 0.6153 0.6212 0.6125 0.6144 1,118,400 -0.00(-0.10%)
Nov 12, 2003 0.6078 0.6150 0.6072 0.6150 574,400 +0.01(+1.13%)
Nov 11, 2003 0.6084 0.6103 0.6016 0.6081 468,800 -0.00(-0.41%)
Nov 10, 2003 0.6150 0.6150 0.6106 0.6106 1,394,400 -0.00(-0.26%)
Nov 07, 2003 0.6138 0.6184 0.6084 0.6122 1,386,400 +0.01(+1.14%)
Nov 06, 2003 0.6078 0.6078 0.6069 0.6053 1,145,600 -0.00(-0.41%)
Nov 05, 2003 0.6062 0.6094 0.6038 0.6078 680,000 +0.00(+0.52%)
Nov 04, 2003 0.6062 0.6094 0.6003 0.6047 1,269,032 -0.00(-0.15%)
Nov 03, 2003 0.6062 0.6178 0.6019 0.6056 1,629,600 -0.00(-0.10%)
Oct 31, 2003 0.6203 0.6203 0.6053 0.6062 2,107,200 -0.02(-2.51%)
Oct 30, 2003 0.6228 0.6228 0.6119 0.6219 903,200 +0.01(+1.02%)
Oct 29, 2003 0.6109 0.6191 0.6109 0.6156 1,612,000 +0.01(+1.03%)
Oct 28, 2003 0.6091 0.6147 0.6084 0.6094 1,919,200 +0.00(+0.57%)
Oct 27, 2003 0.6016 0.6153 0.5991 0.6059 809,600 +0.01(+1.78%)
Oct 24, 2003 0.5997 0.6112 0.5953 0.5953 656,000 -0.00(-0.26%)
Oct 23, 2003 0.6016 0.6062 0.5931 0.5969 1,036,800 -0.01(-0.88%)
Oct 22, 2003 0.6153 0.6156 0.6022 0.6022 789,600 -0.01(-2.13%)
Oct 21, 2003 0.6150 0.6216 0.6125 0.6153 1,282,400 +0.00(+0.05%)
Oct 20, 2003 0.6219 0.6272 0.6128 0.6150 2,784,000 -0.00(-0.20%)
Oct 17, 2003 0.6259 0.6259 0.6125 0.6162 4,748,000 -0.01(-1.15%)
Oct 16, 2003 0.6219 0.6278 0.6188 0.6234 1,202,400 +0.00(+0.40%)
Oct 15, 2003 0.6281 0.6281 0.6150 0.6209 1,651,200 -0.00(-0.35%)
Oct 14, 2003 0.6253 0.6256 0.6178 0.6231 1,168,000 -0.00(-0.35%)
Oct 13, 2003 0.6184 0.6312 0.6231 0.6253 1,278,400 +0.01(+1.11%)
Oct 10, 2003 0.5972 0.6194 0.5956 0.6184 3,259,200 +0.02(+4.05%)
Oct 09, 2003 0.5909 0.5981 0.5900 0.5944 1,713,600 +0.00(+0.05%)
Oct 08, 2003 0.5891 0.5944 0.5884 0.5941 1,347,200 -0.00(-0.21%)
Oct 07, 2003 0.5819 0.5938 0.5781 0.5953 928,800 +0.01(+2.31%)
Oct 06, 2003 0.5928 0.5938 0.5878 0.5819 976,800 -0.01(-1.06%)
Oct 03, 2003 0.5931 0.5938 0.5806 0.5881 3,013,600 +0.00(+0.37%)
Oct 02, 2003 0.5734 0.5881 0.5734 0.5859 1,344,800 +0.01(+2.18%)
Oct 01, 2003 0.5656 0.5750 0.5681 0.5734 1,247,200 +0.01(+1.38%)
Sep 30, 2003 0.5500 0.5641 0.5431 0.5656 2,267,200 +0.01(+1.97%)
Sep 29, 2003 0.5394 0.5575 0.5359 0.5547 3,521,600 +0.02(+3.02%)
Sep 26, 2003 0.5441 0.5463 0.5384 0.5384 905,600 -0.01(-1.43%)
Sep 25, 2003 0.5400 0.5469 0.5381 0.5463 1,576,000 +0.01(+1.16%)
Sep 24, 2003 0.5494 0.5503 0.5375 0.5400 1,094,400 -0.01(-1.03%)
Sep 23, 2003 0.5516 0.5519 0.5456 0.5456 1,055,200 -0.01(-1.08%)
Sep 22, 2003 0.5484 0.5531 0.5397 0.5516 1,092,800 +0.00(+0.80%)
Sep 19, 2003 0.5366 0.5472 0.5366 0.5472 1,698,400 +0.01(+1.51%)
Sep 18, 2003 0.5469 0.5469 0.5359 0.5391 1,770,400 -0.01(-1.71%)
Sep 17, 2003 0.5497 0.5500 0.5406 0.5484 831,200 -0.00(-0.23%)
Sep 16, 2003 0.5516 0.5556 0.5475 0.5497 495,200 +0.00(+0.63%)
Sep 15, 2003 0.5563 0.5587 0.5459 0.5463 1,990,400 -0.01(-2.02%)
Sep 12, 2003 0.5594 0.5594 0.5503 0.5575 1,706,400 -0.00(-0.34%)
Sep 11, 2003 0.5572 0.5613 0.5500 0.5594 2,586,400 +0.01(+1.30%)
Sep 10, 2003 0.5544 0.5559 0.5469 0.5522 1,920,800 -0.00(-0.45%)
Sep 09, 2003 0.5516 0.5600 0.5484 0.5547 1,637,600 +0.00(+0.23%)
Sep 08, 2003 0.5359 0.5537 0.5356 0.5534 1,208,800 +0.01(+2.67%)
Sep 05, 2003 0.5397 0.5484 0.5344 0.5391 1,174,400 +0.00(+0.47%)
Sep 04, 2003 0.5516 0.5516 0.5350 0.5366 2,416,000 -0.00(-0.87%)
Sep 03, 2003 0.5600 0.5625 0.5359 0.5413 3,365,600 -0.02(-3.67%)
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.