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 (%)
Dec 29, 2017 5.580 5.580 5.580 0 -0.18(-3.12%)
Dec 28, 2017 5.600 5.790 5.580 5.760 19,431,770 +0.30(+5.49%)
Dec 27, 2017 5.530 5.620 5.400 5.460 15,235,716 +0.01(+0.18%)
Dec 26, 2017 5.410 5.460 5.310 5.450 19,860,964 +0.13(+2.44%)
Dec 22, 2017 5.310 5.490 5.300 5.320 16,205,355 -0.02(-0.37%)
Dec 21, 2017 5.130 5.390 5.100 5.340 17,188,480 +0.17(+3.29%)
Dec 20, 2017 5.200 5.325 5.130 5.170 17,339,316 -0.01(-0.19%)
Dec 19, 2017 5.310 5.420 5.150 5.180 17,521,268 -0.11(-2.08%)
Dec 18, 2017 5.250 5.450 5.220 5.290 21,103,572 +0.18(+3.52%)
Dec 15, 2017 5.340 5.380 5.110 5.110 22,592,120 -0.18(-3.40%)
Dec 14, 2017 5.490 5.520 5.240 5.290 21,713,362 -0.26(-4.68%)
Dec 13, 2017 5.540 5.630 5.500 5.550 12,897,085 +0.01(+0.18%)
Dec 12, 2017 5.860 5.860 5.480 5.540 20,628,124 -0.27(-4.65%)
Dec 11, 2017 5.590 5.880 5.570 5.810 16,684,438 +0.32(+5.83%)
Dec 08, 2017 5.590 5.670 5.425 5.490 23,959,332 -0.04(-0.72%)
Dec 07, 2017 5.740 5.890 5.490 5.530 28,295,532 -0.30(-5.15%)
Dec 06, 2017 6.090 6.110 5.750 5.830 17,409,528 -0.26(-4.27%)
Dec 05, 2017 6.215 5.950 6.090 18,998,594 -0.12(-1.93%)
Dec 04, 2017 6.400 6.509 6.190 6.210 19,960,232 -0.17(-2.66%)
Dec 01, 2017 6.430 6.620 6.400 6.380 18,249,014 +0.02(+0.31%)
Nov 30, 2017 6.430 6.600 6.170 6.360 19,705,090 -0.09(-1.40%)
Nov 29, 2017 6.460 6.630 6.395 6.450 14,642,505 +0.05(+0.78%)
Nov 28, 2017 6.210 6.450 6.130 6.400 13,103,798 +0.23(+3.73%)
Nov 27, 2017 6.200 6.240 6.060 6.170 9,675,914 +0.00(+0.00%)
Nov 24, 2017 6.370 6.390 6.090 6.170 8,091,177 -0.17(-2.68%)
Nov 22, 2017 6.270 6.370 6.210 6.340 12,368,721 +0.15(+2.42%)
Nov 21, 2017 6.210 6.380 6.065 6.190 17,706,612 -0.07(-1.12%)
Nov 20, 2017 6.330 6.380 6.150 6.260 12,823,457 -0.19(-2.95%)
Nov 17, 2017 6.170 6.470 6.160 6.450 11,609,542 +0.35(+5.74%)
Nov 16, 2017 6.210 6.240 6.080 6.100 10,879,323 -0.03(-0.49%)
Nov 15, 2017 6.150 6.240 5.980 6.130 20,871,424 -0.08(-1.29%)
Nov 14, 2017 6.400 6.470 6.080 6.210 23,718,588 -0.29(-4.46%)
Nov 13, 2017 6.590 6.670 6.480 6.500 16,812,152 -0.17(-2.55%)
Nov 10, 2017 6.420 6.715 6.420 6.670 16,925,632 +0.18(+2.77%)
Nov 09, 2017 6.120 6.650 6.110 6.490 22,903,754 +0.36(+5.87%)
Nov 08, 2017 6.140 6.250 6.085 6.130 16,548,031 -0.01(-0.16%)
Nov 07, 2017 6.180 6.225 6.075 6.140 20,704,040 -0.04(-0.65%)
Nov 06, 2017 5.910 6.190 5.890 6.180 20,703,110 +0.33(+5.64%)
Nov 03, 2017 5.730 5.910 5.680 5.850 15,257,940 +0.16(+2.81%)
Nov 02, 2017 5.850 5.920 5.660 5.690 21,878,764 -0.16(-2.74%)
Nov 01, 2017 5.630 5.860 5.600 5.850 21,670,144 +0.30(+5.41%)
Oct 31, 2017 5.290 5.560 5.290 5.550 16,239,717 +0.20(+3.74%)
Oct 30, 2017 5.420 5.510 5.280 5.350 19,249,376 -0.09(-1.65%)
Oct 27, 2017 5.200 5.450 5.085 5.440 25,768,816 +0.27(+5.22%)
Oct 26, 2017 5.040 5.190 4.900 5.170 22,538,196 +0.12(+2.38%)
Oct 25, 2017 5.130 5.147 5.010 5.050 15,640,794 -0.08(-1.56%)
Oct 24, 2017 5.210 5.240 5.100 5.130 16,382,176 -0.01(-0.19%)
Oct 23, 2017 5.460 5.480 5.130 5.140 15,422,093 -0.24(-4.46%)
Oct 20, 2017 5.420 5.470 5.350 5.380 9,399,331 -0.08(-1.47%)
Oct 19, 2017 5.410 5.520 5.350 5.460 10,189,099 -0.01(-0.18%)
Oct 18, 2017 5.550 5.680 5.460 5.470 11,001,563 -0.12(-2.15%)
Oct 17, 2017 5.570 5.720 5.570 5.590 11,653,180 +0.01(+0.18%)
Oct 16, 2017 5.740 5.740 5.570 5.580 11,119,514 -0.13(-2.28%)
Oct 13, 2017 5.920 5.930 5.710 5.710 11,903,134 -0.12(-2.06%)
Oct 12, 2017 5.800 5.910 5.670 5.830 15,638,940 -0.03(-0.51%)
Oct 11, 2017 5.860 5.900 5.650 5.860 16,842,634 +0.03(+0.51%)
Oct 10, 2017 5.980 6.060 5.800 5.830 15,755,931 -0.07(-1.19%)
Oct 09, 2017 5.920 5.940 5.825 5.900 7,625,973 -0.03(-0.51%)
Oct 06, 2017 6.090 6.120 5.900 5.930 11,911,280 -0.21(-3.42%)
Oct 05, 2017 6.160 6.300 6.100 6.140 16,968,752 +0.02(+0.33%)
Oct 04, 2017 6.260 6.310 6.030 6.120 13,756,128 -0.14(-2.24%)
Oct 03, 2017 6.240 6.310 6.110 6.260 10,167,084 +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.
 
 
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.