Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.310 -0.050 (-0.68%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 (%)
Jan 31, 2003 0.3531 0.3684 0.3531 0.3675 260,800 +0.01(+3.70%)
Jan 30, 2003 0.3644 0.3669 0.3544 0.3544 329,600 -0.01(-2.66%)
Jan 29, 2003 0.3584 0.3669 0.3469 0.3641 404,000 +0.00(+0.69%)
Jan 28, 2003 0.3503 0.3663 0.3491 0.3616 348,000 +0.01(+3.30%)
Jan 27, 2003 0.3641 0.3641 0.3484 0.3500 464,000 -0.01(-3.45%)
Jan 24, 2003 0.3563 0.3625 0.3409 0.3625 1,168,800 -0.01(-2.27%)
Jan 23, 2003 0.3697 0.3722 0.3656 0.3709 188,800 +0.00(+0.76%)
Jan 22, 2003 0.3625 0.3719 0.3588 0.3681 454,400 +0.00(+0.77%)
Jan 21, 2003 0.3656 0.3694 0.3578 0.3653 308,800 +0.00(+0.78%)
Jan 17, 2003 0.3756 0.3825 0.3572 0.3625 382,400 -0.02(-3.97%)
Jan 16, 2003 0.3844 0.3844 0.3672 0.3775 576,800 -0.01(-2.19%)
Jan 15, 2003 0.3656 0.3875 0.3572 0.3859 994,400 +0.02(+4.66%)
Jan 14, 2003 0.3656 0.3691 0.3597 0.3688 329,600 +0.00(+1.20%)
Jan 13, 2003 0.3603 0.3694 0.3534 0.3644 168,000 +0.01(+1.75%)
Jan 10, 2003 0.3625 0.3653 0.3578 0.3581 366,400 -0.00(-0.78%)
Jan 09, 2003 0.3594 0.3719 0.3544 0.3609 296,000 -0.00(-0.17%)
Jan 08, 2003 0.3681 0.3719 0.3616 0.3616 249,600 -0.01(-1.78%)
Jan 07, 2003 0.3828 0.3828 0.3681 0.3681 448,000 -0.01(-3.44%)
Jan 06, 2003 0.3688 0.3869 0.3688 0.3812 505,600 +0.01(+3.83%)
Jan 03, 2003 0.3672 0.3750 0.3609 0.3672 921,600 +0.00(+0.00%)
Jan 02, 2003 0.3594 0.3672 0.3594 0.3672 738,400 +0.01(+2.62%)
Dec 31, 2002 0.3700 0.3719 0.3522 0.3578 1,210,400 -0.01(-2.47%)
Dec 30, 2002 0.3672 0.3672 0.3553 0.3669 662,400 +0.00(+0.34%)
Dec 27, 2002 0.3594 0.3675 0.3578 0.3656 593,600 +0.00(+1.30%)
Dec 26, 2002 0.3609 0.3684 0.3597 0.3609 362,400 +0.00(+0.17%)
Dec 24, 2002 0.3559 0.3619 0.3559 0.3603 166,400 +0.00(+1.23%)
Dec 23, 2002 0.3444 0.3622 0.3444 0.3559 580,800 +0.01(+3.36%)
Dec 20, 2002 0.3513 0.3578 0.3438 0.3444 2,232,000 -0.01(-1.43%)
Dec 19, 2002 0.3453 0.3509 0.3453 0.3494 758,400 +0.01(+2.10%)
Dec 18, 2002 0.3488 0.3503 0.3359 0.3422 788,800 -0.01(-2.75%)
Dec 17, 2002 0.3563 0.3678 0.3447 0.3519 472,000 -0.01(-2.09%)
Dec 16, 2002 0.3563 0.3594 0.3488 0.3594 488,800 +0.00(+0.00%)
Dec 13, 2002 0.3688 0.3750 0.3578 0.3594 316,000 -0.01(-2.95%)
Dec 12, 2002 0.3578 0.3750 0.3572 0.3703 549,600 +0.01(+3.49%)
Dec 11, 2002 0.3550 0.3638 0.3550 0.3578 236,800 -0.00(-0.09%)
Dec 10, 2002 0.3469 0.3591 0.3444 0.3581 199,200 +0.01(+3.06%)
Dec 09, 2002 0.3575 0.3575 0.3444 0.3475 244,800 -0.01(-2.37%)
Dec 06, 2002 0.3494 0.3566 0.3441 0.3559 334,400 +0.00(+0.98%)
Dec 05, 2002 0.3500 0.3525 0.3469 0.3525 258,400 +0.00(+1.35%)
Dec 04, 2002 0.3563 0.3563 0.3406 0.3478 312,800 -0.01(-3.22%)
Dec 03, 2002 0.3500 0.3669 0.3469 0.3594 250,400 +0.01(+3.05%)
Dec 02, 2002 0.3441 0.3531 0.3441 0.3488 255,200 +0.01(+1.45%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.