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

Southwestern Energy (NY: SWN )

7.280 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 03, 2003 0.3666 0.3728 0.3663 0.3725 2,190,400 +0.01(+1.88%)
Feb 28, 2003 0.3688 0.3759 0.3656 0.3656 15,752,000 +0.01(+1.56%)
Feb 27, 2003 0.3569 0.3628 0.3563 0.3600 2,583,200 +0.00(+0.26%)
Feb 26, 2003 0.3588 0.3600 0.3563 0.3591 536,800 -0.00(-0.35%)
Feb 25, 2003 0.3672 0.3741 0.3547 0.3603 630,400 -0.00(-1.03%)
Feb 24, 2003 0.3516 0.3641 0.3500 0.3641 1,028,000 +0.01(+4.11%)
Feb 21, 2003 0.3484 0.3509 0.3475 0.3497 1,058,400 +0.00(+0.18%)
Feb 20, 2003 0.3488 0.3491 0.3438 0.3491 712,000 -0.00(-0.09%)
Feb 19, 2003 0.3500 0.3528 0.3459 0.3494 912,800 -0.01(-1.76%)
Feb 18, 2003 0.3563 0.3563 0.3422 0.3556 1,243,200 -0.01(-3.07%)
Feb 14, 2003 0.3566 0.3669 0.3466 0.3669 468,800 +0.01(+2.98%)
Feb 13, 2003 0.3609 0.3609 0.3475 0.3563 292,800 -0.00(-0.87%)
Feb 12, 2003 0.3584 0.3666 0.3584 0.3594 297,600 +0.00(+0.88%)
Feb 11, 2003 0.3688 0.3688 0.3550 0.3563 1,140,000 -0.01(-3.39%)
Feb 10, 2003 0.3519 0.3703 0.3519 0.3688 850,400 +0.02(+4.89%)
Feb 07, 2003 0.3688 0.3762 0.3516 0.3516 606,400 -0.02(-4.90%)
Feb 06, 2003 0.3725 0.3750 0.3647 0.3697 198,400 -0.01(-1.66%)
Feb 05, 2003 0.3841 0.3841 0.3678 0.3759 752,000 -0.01(-2.12%)
Feb 04, 2003 0.3688 0.3841 0.3663 0.3841 1,347,200 +0.02(+5.04%)
Feb 03, 2003 0.3625 0.3697 0.3563 0.3656 358,400 -0.00(-0.51%)
Jan 31, 2003 0.3531 0.3684 0.3531 0.3675 260,800 +0.01(+3.70%)
Jan 30, 2003 0.3644 0.3669 0.3544 0.3544 329,600 -0.01(-2.66%)
Jan 29, 2003 0.3584 0.3669 0.3469 0.3641 404,000 +0.00(+0.69%)
Jan 28, 2003 0.3503 0.3663 0.3491 0.3616 348,000 +0.01(+3.30%)
Jan 27, 2003 0.3641 0.3641 0.3484 0.3500 464,000 -0.01(-3.45%)
Jan 24, 2003 0.3563 0.3625 0.3409 0.3625 1,168,800 -0.01(-2.27%)
Jan 23, 2003 0.3697 0.3722 0.3656 0.3709 188,800 +0.00(+0.76%)
Jan 22, 2003 0.3625 0.3719 0.3588 0.3681 454,400 +0.00(+0.77%)
Jan 21, 2003 0.3656 0.3694 0.3578 0.3653 308,800 +0.00(+0.78%)
Jan 17, 2003 0.3756 0.3825 0.3572 0.3625 382,400 -0.02(-3.97%)
Jan 16, 2003 0.3844 0.3844 0.3672 0.3775 576,800 -0.01(-2.19%)
Jan 15, 2003 0.3656 0.3875 0.3572 0.3859 994,400 +0.02(+4.66%)
Jan 14, 2003 0.3656 0.3691 0.3597 0.3688 329,600 +0.00(+1.20%)
Jan 13, 2003 0.3603 0.3694 0.3534 0.3644 168,000 +0.01(+1.75%)
Jan 10, 2003 0.3625 0.3653 0.3578 0.3581 366,400 -0.00(-0.78%)
Jan 09, 2003 0.3594 0.3719 0.3544 0.3609 296,000 -0.00(-0.17%)
Jan 08, 2003 0.3681 0.3719 0.3616 0.3616 249,600 -0.01(-1.78%)
Jan 07, 2003 0.3828 0.3828 0.3681 0.3681 448,000 -0.01(-3.44%)
Jan 06, 2003 0.3688 0.3869 0.3688 0.3812 505,600 +0.01(+3.83%)
Jan 03, 2003 0.3672 0.3750 0.3609 0.3672 921,600 +0.00(+0.00%)
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.