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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 0.4453 0.4500 0.4434 0.4500 641,600 +0.00(+1.05%)
Apr 29, 2002 0.4375 0.4453 0.4375 0.4453 339,200 +0.01(+2.15%)
Apr 26, 2002 0.4403 0.4412 0.4359 0.4359 271,200 -0.00(-1.06%)
Apr 25, 2002 0.4338 0.4406 0.4328 0.4406 216,800 +0.01(+1.44%)
Apr 24, 2002 0.4375 0.4437 0.4313 0.4344 516,000 -0.00(-0.36%)
Apr 23, 2002 0.4359 0.4387 0.4328 0.4359 467,200 -0.00(-0.36%)
Apr 22, 2002 0.4359 0.4406 0.4281 0.4375 552,000 +0.00(+0.21%)
Apr 19, 2002 0.4325 0.4387 0.4325 0.4366 316,800 +0.00(+0.22%)
Apr 18, 2002 0.4341 0.4359 0.4306 0.4356 214,400 +0.00(+0.36%)
Apr 17, 2002 0.4375 0.4375 0.4325 0.4341 673,600 -0.00(-0.57%)
Apr 16, 2002 0.4359 0.4372 0.4291 0.4366 783,200 -0.00(-0.21%)
Apr 15, 2002 0.4344 0.4375 0.4297 0.4375 524,800 +0.00(+0.00%)
Apr 12, 2002 0.4234 0.4375 0.4172 0.4375 1,212,000 +0.01(+3.32%)
Apr 11, 2002 0.4203 0.4250 0.4188 0.4234 452,000 +0.00(+0.74%)
Apr 10, 2002 0.4203 0.4269 0.4188 0.4203 676,800 -0.01(-1.90%)
Apr 09, 2002 0.4281 0.4331 0.4250 0.4284 391,200 -0.00(-0.29%)
Apr 08, 2002 0.4122 0.4297 0.4106 0.4297 425,600 +0.02(+4.32%)
Apr 05, 2002 0.4056 0.4122 0.4003 0.4119 438,400 +0.01(+1.93%)
Apr 04, 2002 0.3922 0.4047 0.3922 0.4041 371,200 +0.01(+2.62%)
Apr 03, 2002 0.3969 0.3969 0.3919 0.3937 200,800 -0.00(-0.94%)
Apr 02, 2002 0.3950 0.3997 0.3934 0.3975 242,400 +0.01(+1.35%)
Apr 01, 2002 0.3928 0.3953 0.3875 0.3922 223,200 -0.00(-0.24%)
Mar 29, 2002 0.3891 0.4000 0.3781 0.3931 912,800 +0.00(+0.00%)
Mar 28, 2002 0.3891 0.4000 0.3781 0.3931 912,800 +0.01(+1.45%)
Mar 27, 2002 0.3769 0.3887 0.3769 0.3875 464,800 +0.01(+3.33%)
Mar 26, 2002 0.3734 0.3766 0.3688 0.3750 623,200 +0.00(+1.27%)
Mar 25, 2002 0.3734 0.3769 0.3647 0.3703 624,000 -0.00(-1.17%)
Mar 22, 2002 0.3594 0.3781 0.3594 0.3747 530,400 +0.01(+3.81%)
Mar 21, 2002 0.3609 0.3613 0.3578 0.3609 503,200 +0.00(+0.17%)
Mar 20, 2002 0.3553 0.3609 0.3550 0.3603 569,600 +0.00(+0.79%)
Mar 19, 2002 0.3531 0.3591 0.3531 0.3575 259,200 +0.00(+0.62%)
Mar 18, 2002 0.3406 0.3553 0.3406 0.3553 271,200 +0.01(+3.65%)
Mar 15, 2002 0.3350 0.3466 0.3350 0.3428 386,400 -0.00(-0.09%)
Mar 14, 2002 0.3491 0.3497 0.3394 0.3431 188,000 -0.01(-1.70%)
Mar 13, 2002 0.3469 0.3491 0.3453 0.3491 268,800 +0.00(+0.63%)
Mar 12, 2002 0.3497 0.3497 0.3453 0.3469 338,400 -0.00(-0.80%)
Mar 11, 2002 0.3516 0.3525 0.3397 0.3497 1,052,800 +0.00(+0.45%)
Mar 08, 2002 0.3497 0.3497 0.3469 0.3481 208,000 -0.00(-0.45%)
Mar 07, 2002 0.3500 0.3522 0.3412 0.3497 572,800 -0.00(-0.09%)
Mar 06, 2002 0.3344 0.3509 0.3344 0.3500 596,800 +0.02(+4.67%)
Mar 05, 2002 0.3391 0.3438 0.3344 0.3344 353,600 -0.01(-2.28%)
Mar 04, 2002 0.3531 0.3584 0.3409 0.3422 456,000 -0.01(-3.95%)
Mar 01, 2002 0.3531 0.3563 0.3478 0.3563 344,000 +0.01(+1.79%)
Feb 28, 2002 0.3472 0.3531 0.3469 0.3500 400,000 +0.00(+0.54%)
Feb 27, 2002 0.3453 0.3484 0.3453 0.3481 1,840,000 +0.00(+0.81%)
Feb 26, 2002 0.3422 0.3481 0.3422 0.3453 800,000 +0.00(+0.00%)
Feb 25, 2002 0.3516 0.3547 0.3453 0.3453 319,200 -0.01(-1.78%)
Feb 22, 2002 0.3406 0.3575 0.3406 0.3516 722,400 +0.01(+2.27%)
Feb 21, 2002 0.3594 0.3594 0.3438 0.3438 304,800 -0.01(-3.93%)
Feb 20, 2002 0.3516 0.3597 0.3463 0.3578 1,052,000 +0.00(+0.88%)
Feb 19, 2002 0.3516 0.3597 0.3516 0.3547 290,400 +0.00(+0.53%)
Feb 18, 2002 0.3406 0.3531 0.3375 0.3528 266,400 +0.00(+0.00%)
Feb 15, 2002 0.3406 0.3531 0.3375 0.3528 265,600 +0.01(+2.64%)
Feb 14, 2002 0.3406 0.3469 0.3406 0.3438 576,800 +0.00(+0.00%)
Feb 13, 2002 0.3344 0.3469 0.3328 0.3438 209,600 +0.01(+2.33%)
Feb 12, 2002 0.3375 0.3375 0.3312 0.3359 164,000 +0.00(+0.00%)
Feb 11, 2002 0.3375 0.3381 0.3350 0.3359 274,400 -0.00(-0.92%)
Feb 08, 2002 0.3406 0.3406 0.3234 0.3391 308,000 +0.00(+0.46%)
Feb 07, 2002 0.3384 0.3391 0.3312 0.3375 287,200 -0.00(-0.28%)
Feb 06, 2002 0.3438 0.3438 0.3359 0.3384 200,800 -0.01(-1.55%)
Feb 05, 2002 0.3456 0.3456 0.3409 0.3438 232,000 -0.00(-0.63%)
Feb 04, 2002 0.3516 0.3516 0.3438 0.3459 176,000 -0.01(-2.47%)
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.