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%)
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.