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 )

7.390 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 4.880 4.950 4.810 4.820 18,939,100 -0.10(-2.03%)
Nov 29, 2018 4.940 5.020 4.840 4.920 19,158,784 -0.03(-0.61%)
Nov 28, 2018 4.870 4.990 4.760 4.950 17,088,756 +0.11(+2.27%)
Nov 27, 2018 5.010 5.080 4.830 4.840 19,293,616 -0.21(-4.16%)
Nov 26, 2018 5.140 5.230 5.000 5.050 14,321,114 -0.08(-1.56%)
Nov 23, 2018 5.070 5.240 5.050 5.130 7,397,800 -0.12(-2.29%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.20(+3.96%)
Nov 20, 2018 5.230 5.280 4.970 5.050 26,277,276 -0.35(-6.48%)
Nov 19, 2018 5.340 5.520 5.320 5.400 18,821,566 +0.01(+0.19%)
Nov 16, 2018 5.460 5.530 5.290 5.390 22,167,600 -0.06(-1.10%)
Nov 15, 2018 5.570 5.710 5.420 5.450 25,012,586 -0.28(-4.89%)
Nov 14, 2018 6.010 6.080 5.530 5.730 33,721,180 -0.09(-1.55%)
Nov 13, 2018 5.850 6.230 5.770 5.820 43,048,952 +0.03(+0.52%)
Nov 12, 2018 5.850 5.930 5.720 5.790 16,631,639 +0.04(+0.70%)
Nov 09, 2018 5.710 5.940 5.620 5.750 18,874,200 +0.04(+0.70%)
Nov 08, 2018 5.780 5.920 5.700 5.710 17,495,684 -0.10(-1.72%)
Nov 07, 2018 5.900 5.910 5.620 5.810 14,453,780 -0.02(-0.34%)
Nov 06, 2018 5.880 5.970 5.730 5.830 14,592,538 -0.06(-1.02%)
Nov 05, 2018 5.730 5.900 5.600 5.890 27,385,906 +0.49(+9.07%)
Nov 02, 2018 5.500 5.520 5.310 5.400 17,559,400 -0.08(-1.46%)
Nov 01, 2018 5.390 5.620 5.345 5.480 22,728,528 +0.14(+2.62%)
Oct 31, 2018 5.280 5.440 5.210 5.340 21,179,476 +0.12(+2.30%)
Oct 30, 2018 5.020 5.280 4.990 5.220 21,978,640 +0.19(+3.78%)
Oct 29, 2018 4.960 5.205 4.880 5.030 28,781,350 +0.09(+1.82%)
Oct 26, 2018 4.950 5.090 4.730 4.940 26,571,300 -0.10(-1.98%)
Oct 25, 2018 4.950 5.050 4.810 5.040 22,651,178 +0.18(+3.70%)
Oct 24, 2018 5.330 5.330 4.850 4.860 20,799,864 -0.40(-7.60%)
Oct 23, 2018 5.270 5.330 5.150 5.260 14,922,948 -0.11(-2.05%)
Oct 22, 2018 5.530 5.600 5.335 5.370 18,365,578 -0.19(-3.42%)
Oct 19, 2018 5.550 5.720 5.520 5.560 9,854,400 +0.01(+0.18%)
Oct 18, 2018 5.400 5.620 5.400 5.550 18,246,586 +0.06(+1.09%)
Oct 17, 2018 5.660 5.730 5.440 5.490 25,542,032 -0.18(-3.17%)
Oct 16, 2018 5.610 5.740 5.540 5.670 14,362,716 +0.07(+1.25%)
Oct 15, 2018 5.410 5.630 5.370 5.600 15,468,269 +0.26(+4.87%)
Oct 12, 2018 5.500 5.510 5.240 5.340 19,167,100 +0.02(+0.38%)
Oct 11, 2018 5.370 5.570 5.280 5.320 22,434,908 -0.18(-3.27%)
Oct 10, 2018 5.760 5.780 5.490 5.500 22,894,492 -0.25(-4.35%)
Oct 09, 2018 5.650 5.850 5.565 5.750 23,569,914 +0.12(+2.13%)
Oct 08, 2018 5.250 5.720 5.205 5.630 26,364,340 +0.35(+6.63%)
Oct 05, 2018 5.280 5.320 5.150 5.280 15,112,800 +0.01(+0.19%)
Oct 04, 2018 5.300 5.440 5.210 5.270 24,116,564 -0.07(-1.31%)
Oct 03, 2018 5.200 5.410 5.160 5.340 25,116,024 +0.18(+3.49%)
Oct 02, 2018 5.140 5.300 5.120 5.160 22,162,240 +0.04(+0.78%)
Oct 01, 2018 5.230 5.230 5.070 5.120 20,428,776 +0.01(+0.20%)
Sep 28, 2018 5.150 5.230 5.070 5.110 26,202,800 -0.10(-1.92%)
Sep 27, 2018 5.220 5.340 5.200 5.210 16,357,955 +0.04(+0.77%)
Sep 26, 2018 5.670 5.700 5.160 5.170 42,908,672 -0.57(-9.93%)
Sep 25, 2018 5.740 5.810 5.660 5.740 15,859,073 +0.01(+0.17%)
Sep 24, 2018 5.810 5.840 5.670 5.730 17,197,932 -0.02(-0.35%)
Sep 21, 2018 5.660 5.790 5.610 5.750 44,680,500 +0.11(+1.95%)
Sep 20, 2018 5.560 5.690 5.480 5.640 23,176,556 +0.13(+2.36%)
Sep 19, 2018 5.210 5.540 5.180 5.510 24,137,752 +0.33(+6.37%)
Sep 18, 2018 5.130 5.250 5.095 5.180 16,558,659 +0.13(+2.57%)
Sep 17, 2018 5.000 5.085 4.950 5.050 18,239,344 +0.08(+1.61%)
Sep 14, 2018 4.940 5.070 4.930 4.970 13,458,000 +0.05(+1.02%)
Sep 13, 2018 5.060 5.100 4.920 4.920 15,499,520 -0.15(-2.96%)
Sep 12, 2018 5.020 5.140 4.960 5.070 19,870,920 +0.15(+3.05%)
Sep 11, 2018 4.860 5.020 4.820 4.920 16,482,222 +0.04(+0.82%)
Sep 10, 2018 4.860 5.050 4.770 4.880 22,164,820 +0.05(+1.04%)
Sep 07, 2018 4.890 5.000 4.830 4.830 24,080,800 -0.14(-2.82%)
Sep 06, 2018 5.230 5.235 4.870 4.970 36,830,876 -0.31(-5.87%)
Sep 05, 2018 5.300 5.340 5.140 5.280 18,846,536 -0.06(-1.12%)
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.