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
)
7.530
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2003
0.4209
0.4228
0.4159
0.4159
1,212,000
-0.01(-1.41%)
Apr 29, 2003
0.4159
0.4266
0.4159
0.4219
1,044,000
+0.00(+0.22%)
Apr 28, 2003
0.4219
0.4291
0.4188
0.4209
856,000
+0.00(+0.22%)
Apr 25, 2003
0.4203
0.4306
0.4191
0.4200
822,400
+0.00(+0.30%)
Apr 24, 2003
0.4313
0.4328
0.4188
0.4188
1,148,800
-0.02(-3.60%)
Apr 23, 2003
0.4359
0.4366
0.4250
0.4344
872,800
+0.00(+0.14%)
Apr 22, 2003
0.4281
0.4375
0.4281
0.4338
1,202,400
+0.00(+0.58%)
Apr 21, 2003
0.4156
0.4331
0.4156
0.4313
1,757,600
+0.01(+1.70%)
Apr 17, 2003
0.4178
0.4244
0.4141
0.4241
988,000
+0.01(+2.26%)
Apr 16, 2003
0.4075
0.4147
0.4053
0.4147
1,169,600
+0.01(+1.76%)
Apr 15, 2003
0.4094
0.4094
0.4025
0.4075
1,623,200
-0.01(-1.58%)
Apr 14, 2003
0.4134
0.4141
0.4031
0.4141
882,400
+0.00(+0.15%)
Apr 11, 2003
0.4062
0.4134
0.4016
0.4134
764,800
+0.01(+2.16%)
Apr 10, 2003
0.4078
0.4109
0.3969
0.4047
980,000
-0.00(-0.38%)
Apr 09, 2003
0.4062
0.4134
0.3997
0.4062
1,271,200
+0.00(+0.78%)
Apr 08, 2003
0.4100
0.4116
0.4000
0.4031
1,231,200
-0.01(-1.75%)
Apr 07, 2003
0.4172
0.4250
0.4066
0.4103
1,281,600
+0.00(+0.08%)
Apr 04, 2003
0.4156
0.4184
0.4075
0.4100
790,400
-0.00(-0.61%)
Apr 03, 2003
0.4184
0.4200
0.4066
0.4125
859,200
-0.01(-1.35%)
Apr 02, 2003
0.4269
0.4297
0.4125
0.4181
1,735,200
-0.01(-2.41%)
Apr 01, 2003
0.4109
0.4284
0.4081
0.4284
2,122,400
+0.02(+4.66%)
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%)
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
.