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 (%)
Jul 31, 2002
0.3456
0.3484
0.3375
0.3375
748,000
-0.01(-2.62%)
Jul 30, 2002
0.3450
0.3469
0.3281
0.3466
625,600
+0.00(+0.45%)
Jul 29, 2002
0.3378
0.3481
0.3378
0.3450
593,600
+0.00(+0.46%)
Jul 26, 2002
0.3378
0.3494
0.3375
0.3434
424,800
+0.01(+2.71%)
Jul 25, 2002
0.3378
0.3438
0.3312
0.3344
673,600
-0.00(-0.47%)
Jul 24, 2002
0.3125
0.3378
0.2972
0.3359
740,800
+0.03(+8.59%)
Jul 23, 2002
0.3334
0.3334
0.3016
0.3094
440,000
-0.02(-7.48%)
Jul 22, 2002
0.3328
0.3438
0.3328
0.3344
475,200
-0.00(-0.47%)
Jul 19, 2002
0.3484
0.3516
0.3359
0.3359
630,400
-0.01(-2.18%)
Jul 17, 2002
0.3378
0.3434
0.3359
0.3434
1,631,200
-0.02(-4.35%)
Jul 12, 2002
0.3719
0.3731
0.3531
0.3591
601,600
-0.01(-3.85%)
Jul 11, 2002
0.3803
0.3803
0.3697
0.3734
561,600
-0.01(-1.73%)
Jul 10, 2002
0.4056
0.4056
0.3800
0.3800
611,200
-0.03(-6.39%)
Jul 09, 2002
0.4153
0.4153
0.4056
0.4059
464,800
-0.01(-3.42%)
Jul 08, 2002
0.4397
0.4397
0.4203
0.4203
309,600
-0.02(-4.41%)
Jul 05, 2002
0.4181
0.4397
0.4181
0.4397
304,800
+0.02(+5.39%)
Jul 04, 2002
0.4188
0.4250
0.4084
0.4172
512,800
+0.00(+0.00%)
Jul 03, 2002
0.4188
0.4250
0.4084
0.4172
512,800
-0.00(-1.11%)
Jul 02, 2002
0.4656
0.4656
0.4188
0.4219
649,600
-0.04(-9.40%)
Jul 01, 2002
0.4747
0.4756
0.4472
0.4656
1,555,200
-0.01(-1.91%)
Jun 28, 2002
0.4437
0.4766
0.4406
0.4747
2,325,600
+0.03(+6.22%)
Jun 27, 2002
0.4219
0.4475
0.4125
0.4469
1,122,400
+0.03(+6.64%)
Jun 26, 2002
0.4250
0.4250
0.4041
0.4191
987,200
-0.01(-2.12%)
Jun 25, 2002
0.4219
0.4281
0.4188
0.4281
1,057,600
+0.00(+0.74%)
Jun 21, 2002
0.4203
0.4288
0.4172
0.4250
1,317,600
+0.00(+0.37%)
Jun 20, 2002
0.4125
0.4250
0.4047
0.4234
984,000
+0.01(+2.34%)
Jun 19, 2002
0.4125
0.4203
0.4034
0.4138
472,800
-0.00(-0.08%)
Jun 18, 2002
0.4203
0.4203
0.4128
0.4141
1,232,800
-0.01(-1.92%)
Jun 17, 2002
0.4106
0.4222
0.4078
0.4222
480,800
+0.01(+3.13%)
Jun 14, 2002
0.4047
0.4116
0.4047
0.4094
207,200
+0.00(+0.77%)
Jun 12, 2002
0.4156
0.4156
0.4056
0.4062
791,200
-0.01(-1.59%)
Jun 11, 2002
0.4188
0.4188
0.4125
0.4128
303,200
-0.00(-0.75%)
Jun 10, 2002
0.4156
0.4194
0.4156
0.4159
324,800
-0.00(-0.15%)
Jun 07, 2002
0.4031
0.4181
0.4031
0.4166
885,600
+0.01(+3.33%)
Jun 06, 2002
0.4156
0.4188
0.4000
0.4031
548,800
-0.01(-3.37%)
Jun 05, 2002
0.4234
0.4250
0.4075
0.4172
3,032,000
-0.02(-4.91%)
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%)
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
.