Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwestern Energy
(NY:
SWN
)
6.950
-0.080 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
0.3719
0.3719
0.3438
0.3438
220,000
-0.03(-7.25%)
Nov 27, 2002
0.3556
0.3706
0.3556
0.3706
267,200
+0.02(+5.14%)
Nov 26, 2002
0.3588
0.3588
0.3469
0.3525
468,000
-0.01(-2.59%)
Nov 25, 2002
0.3516
0.3619
0.3472
0.3619
217,600
+0.01(+2.03%)
Nov 22, 2002
0.3547
0.3547
0.3491
0.3547
272,800
-0.00(-0.87%)
Nov 21, 2002
0.3522
0.3578
0.3438
0.3578
594,400
+0.01(+1.51%)
Nov 20, 2002
0.3491
0.3563
0.3459
0.3525
320,800
+0.00(+0.27%)
Nov 19, 2002
0.3484
0.3519
0.3459
0.3516
871,200
+0.00(+0.72%)
Nov 18, 2002
0.3500
0.3541
0.3416
0.3491
564,800
-0.00(-0.71%)
Nov 15, 2002
0.3438
0.3572
0.3438
0.3516
235,200
+0.00(+0.45%)
Nov 14, 2002
0.3375
0.3559
0.3375
0.3500
427,200
+0.01(+2.00%)
Nov 13, 2002
0.3406
0.3438
0.3359
0.3431
264,000
+0.00(+0.27%)
Nov 12, 2002
0.3412
0.3488
0.3375
0.3422
1,162,400
+0.00(+0.46%)
Nov 11, 2002
0.3469
0.3469
0.3397
0.3406
968,800
-0.01(-1.62%)
Nov 08, 2002
0.3547
0.3594
0.3447
0.3463
1,431,200
-0.01(-1.51%)
Nov 07, 2002
0.3547
0.3553
0.3450
0.3516
248,000
-0.01(-1.75%)
Nov 06, 2002
0.3575
0.3597
0.3531
0.3578
1,013,600
+0.00(+0.26%)
Nov 05, 2002
0.3709
0.3738
0.3463
0.3569
467,200
-0.01(-3.87%)
Nov 04, 2002
0.3666
0.3803
0.3663
0.3713
391,200
+0.01(+1.54%)
Nov 01, 2002
0.3516
0.3666
0.3509
0.3656
400,800
+0.01(+4.09%)
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%)
Oct 01, 2002
0.3750
0.3887
0.3719
0.3816
1,242,400
+0.01(+1.75%)
Sep 30, 2002
0.3781
0.3781
0.3694
0.3750
1,216,800
-0.01(-2.04%)
Sep 27, 2002
0.3875
0.3937
0.3753
0.3828
413,600
-0.01(-1.61%)
Sep 26, 2002
0.3841
0.3944
0.3794
0.3891
589,600
+0.01(+1.55%)
Sep 25, 2002
0.3837
0.3875
0.3731
0.3831
644,000
+0.00(+0.66%)
Sep 24, 2002
0.3797
0.3866
0.3725
0.3806
1,382,400
-0.00(-0.16%)
Sep 23, 2002
0.3828
0.3828
0.3797
0.3812
345,600
-0.00(-0.81%)
Sep 20, 2002
0.3981
0.3981
0.3766
0.3844
714,400
-0.01(-2.77%)
Sep 19, 2002
0.3828
0.4053
0.3828
0.3953
707,200
+0.01(+2.76%)
Sep 18, 2002
0.3709
0.3903
0.3688
0.3847
4,480,000
+0.01(+3.45%)
Sep 17, 2002
0.3791
0.3844
0.3719
0.3719
432,000
-0.01(-2.70%)
Sep 16, 2002
0.3859
0.3906
0.3822
0.3822
185,600
-0.01(-1.61%)
Sep 13, 2002
0.3672
0.3897
0.3659
0.3884
164,800
+0.02(+6.24%)
Sep 12, 2002
0.3897
0.3916
0.3656
0.3656
251,200
-0.02(-6.32%)
Sep 11, 2002
0.3900
0.3991
0.3875
0.3903
184,000
+0.00(+0.89%)
Sep 10, 2002
0.3772
0.3875
0.3719
0.3869
231,200
+0.01(+2.74%)
Sep 09, 2002
0.3747
0.3822
0.3678
0.3766
173,600
+0.00(+0.33%)
Sep 06, 2002
0.3572
0.3772
0.3572
0.3753
389,600
+0.02(+6.00%)
Sep 05, 2002
0.3703
0.3750
0.3541
0.3541
456,000
-0.02(-6.13%)
Sep 04, 2002
0.3594
0.3809
0.3522
0.3772
263,200
+0.02(+5.69%)
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
.