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
)
6.870
-0.080 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2002
0.4391
0.4484
0.4387
0.4387
1,112,800
-0.02(-4.29%)
May 28, 2002
0.4562
0.4584
0.4531
0.4584
224,000
+0.00(+0.48%)
May 27, 2002
0.4578
0.4594
0.4562
0.4562
231,200
+0.00(+0.00%)
May 24, 2002
0.4578
0.4594
0.4562
0.4562
221,600
-0.00(-0.34%)
May 23, 2002
0.4519
0.4609
0.4475
0.4578
404,800
+0.00(+0.62%)
May 22, 2002
0.4578
0.4594
0.4537
0.4550
192,000
-0.01(-1.09%)
May 21, 2002
0.4562
0.4600
0.4531
0.4600
824,800
+0.00(+0.48%)
May 20, 2002
0.4556
0.4594
0.4519
0.4578
141,600
+0.00(+0.41%)
May 17, 2002
0.4481
0.4559
0.4437
0.4559
423,200
+0.00(+1.04%)
May 16, 2002
0.4594
0.4609
0.4503
0.4512
555,200
-0.01(-1.10%)
May 15, 2002
0.4506
0.4562
0.4491
0.4562
1,239,200
+0.01(+1.25%)
May 14, 2002
0.4422
0.4519
0.4422
0.4506
1,243,200
+0.01(+1.26%)
May 13, 2002
0.4453
0.4456
0.4431
0.4450
370,400
-0.00(-0.35%)
May 10, 2002
0.4437
0.4466
0.4422
0.4466
1,812,800
+0.00(+0.28%)
May 09, 2002
0.4469
0.4469
0.4437
0.4453
333,600
-0.00(-0.35%)
May 08, 2002
0.4431
0.4469
0.4422
0.4469
414,400
+0.00(+0.85%)
May 07, 2002
0.4422
0.4466
0.4328
0.4431
644,000
+0.00(+0.00%)
May 06, 2002
0.4466
0.4478
0.4412
0.4431
1,360,000
-0.01(-1.46%)
May 03, 2002
0.4531
0.4531
0.4472
0.4497
621,600
-0.00(-0.76%)
May 02, 2002
0.4531
0.4544
0.4509
0.4531
860,000
+0.00(+0.00%)
May 01, 2002
0.4516
0.4537
0.4484
0.4531
504,800
+0.00(+0.69%)
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%)
Feb 01, 2002
0.3563
0.3591
0.3484
0.3547
216,000
-0.00(-1.30%)
Jan 31, 2002
0.3375
0.3594
0.3375
0.3594
360,000
+0.02(+6.48%)
Jan 30, 2002
0.3422
0.3450
0.3312
0.3375
135,200
-0.01(-1.73%)
Jan 29, 2002
0.3438
0.3466
0.3356
0.3434
342,400
+0.00(+0.73%)
Jan 28, 2002
0.3438
0.3438
0.3394
0.3409
218,400
-0.00(-0.73%)
Jan 25, 2002
0.3409
0.3434
0.3344
0.3434
109,600
+0.00(+0.27%)
Jan 24, 2002
0.3422
0.3438
0.3406
0.3425
780,000
+0.00(+0.55%)
Jan 23, 2002
0.3312
0.3434
0.3281
0.3406
251,200
+0.01(+1.87%)
Jan 22, 2002
0.3484
0.3484
0.3344
0.3344
362,400
-0.01(-3.60%)
Jan 21, 2002
0.3547
0.3578
0.3447
0.3469
255,200
+0.00(+0.00%)
Jan 18, 2002
0.3547
0.3578
0.3447
0.3469
253,600
-0.00(-1.33%)
Jan 17, 2002
0.3453
0.3516
0.3447
0.3516
180,000
+0.00(+1.44%)
Jan 16, 2002
0.3500
0.3500
0.3441
0.3466
239,200
-0.01(-2.20%)
Jan 15, 2002
0.3625
0.3638
0.3497
0.3544
22,400,000
-0.01(-1.82%)
Jan 14, 2002
0.3597
0.3653
0.3578
0.3609
766,400
+0.00(+0.00%)
Jan 11, 2002
0.3531
0.3672
0.3531
0.3609
756,000
+0.00(+0.79%)
Jan 10, 2002
0.3500
0.3591
0.3469
0.3581
656,000
+0.03(+10.19%)
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
.