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 31, 2020 2.980 2.980 2.980 18,789,586 -0.12(-3.87%)
Dec 30, 2020 2.950 3.120 2.930 3.100 18,789,586 +0.14(+4.73%)
Dec 29, 2020 3.180 3.190 2.920 2.960 25,188,770 -0.16(-5.13%)
Dec 28, 2020 3.300 3.340 3.100 3.120 23,308,756 -0.27(-7.96%)
Dec 24, 2020 3.660 3.660 3.355 3.390 11,228,900 -0.21(-5.83%)
Dec 23, 2020 3.330 3.750 3.327 3.600 36,875,488 +0.29(+8.76%)
Dec 22, 2020 3.290 3.440 3.190 3.310 25,461,716 +0.04(+1.22%)
Dec 21, 2020 3.170 3.360 3.140 3.270 25,059,362 +0.07(+2.19%)
Dec 18, 2020 3.090 3.260 3.040 3.200 38,572,000 +0.11(+3.56%)
Dec 17, 2020 3.130 3.130 2.980 3.090 12,324,944 +0.02(+0.65%)
Dec 16, 2020 3.290 3.290 3.070 3.070 11,539,531 -0.19(-5.83%)
Dec 15, 2020 3.280 3.300 3.190 3.260 11,061,011 +0.01(+0.31%)
Dec 14, 2020 3.320 3.350 3.200 3.250 16,008,022 -0.01(-0.31%)
Dec 11, 2020 3.440 3.440 3.200 3.260 13,945,400 -0.14(-4.12%)
Dec 10, 2020 3.050 3.440 3.040 3.400 27,799,496 +0.38(+12.58%)
Dec 09, 2020 2.970 3.120 2.960 3.020 15,646,176 +0.10(+3.42%)
Dec 08, 2020 2.860 2.970 2.820 2.920 15,678,437 +0.07(+2.46%)
Dec 07, 2020 2.910 2.980 2.820 2.850 16,949,250 -0.15(-5.00%)
Dec 04, 2020 2.870 3.000 2.860 3.000 16,637,500 +0.18(+6.38%)
Dec 03, 2020 2.890 2.890 2.720 2.820 22,579,484 -0.07(-2.42%)
Dec 02, 2020 2.950 3.070 2.870 2.890 15,466,900 -0.06(-2.03%)
Dec 01, 2020 3.130 3.230 2.910 2.950 18,743,012 -0.16(-5.14%)
Nov 30, 2020 3.290 3.320 3.090 3.110 12,787,245 -0.14(-4.31%)
Nov 27, 2020 3.220 3.300 3.200 3.250 5,615,400 -0.01(-0.31%)
Nov 25, 2020 3.320 3.330 3.170 3.260 9,588,400 -0.09(-2.69%)
Nov 24, 2020 3.210 3.380 3.170 3.350 18,049,572 +0.23(+7.37%)
Nov 23, 2020 2.990 3.120 2.940 3.120 13,596,995 +0.18(+6.12%)
Nov 20, 2020 3.000 3.110 2.920 2.940 11,900,700 -0.07(-2.33%)
Nov 19, 2020 2.950 3.020 2.850 3.010 14,122,108 -0.01(-0.33%)
Nov 18, 2020 3.250 3.310 3.010 3.020 19,708,092 -0.11(-3.51%)
Nov 17, 2020 2.940 3.160 2.930 3.130 13,942,564 +0.15(+5.03%)
Nov 16, 2020 3.050 3.050 2.880 2.980 15,224,414 -0.07(-2.30%)
Nov 13, 2020 2.870 3.060 2.860 3.050 15,775,100 +0.19(+6.64%)
Nov 12, 2020 2.840 2.960 2.800 2.860 22,471,282 -0.06(-2.05%)
Nov 11, 2020 2.880 2.980 2.840 2.920 18,814,498 +0.09(+3.18%)
Nov 10, 2020 2.610 2.840 2.550 2.830 19,960,076 +0.26(+10.12%)
Nov 09, 2020 2.580 2.680 2.420 2.570 23,536,536 +0.07(+2.80%)
Nov 06, 2020 2.620 2.660 2.490 2.500 15,168,000 -0.12(-4.58%)
Nov 05, 2020 2.560 2.760 2.560 2.620 15,021,660 +0.07(+2.75%)
Nov 04, 2020 2.610 2.630 2.520 2.550 12,448,786 -0.07(-2.67%)
Nov 03, 2020 2.800 2.860 2.580 2.620 16,660,479 -0.14(-5.07%)
Nov 02, 2020 2.640 2.800 2.450 2.760 20,441,968 +0.09(+3.37%)
Oct 30, 2020 2.770 2.840 2.555 2.670 17,705,800 -0.09(-3.26%)
Oct 29, 2020 2.800 2.840 2.660 2.760 23,380,008 -0.09(-3.16%)
Oct 28, 2020 2.840 2.920 2.810 2.850 16,972,232 -0.03(-1.04%)
Oct 27, 2020 3.010 3.020 2.840 2.880 14,270,542 -0.13(-4.32%)
Oct 26, 2020 3.100 3.170 2.970 3.010 15,621,667 -0.13(-4.14%)
Oct 23, 2020 3.150 3.220 3.040 3.140 14,601,000 +0.01(+0.32%)
Oct 22, 2020 2.920 3.140 2.870 3.130 17,413,304 +0.26(+9.06%)
Oct 21, 2020 2.920 3.050 2.860 2.870 12,594,072 +0.01(+0.35%)
Oct 20, 2020 2.820 2.950 2.820 2.860 15,116,486 +0.05(+1.78%)
Oct 19, 2020 2.780 2.860 2.730 2.810 9,563,957 +0.04(+1.44%)
Oct 16, 2020 2.810 2.860 2.760 2.770 9,232,400 -0.03(-1.07%)
Oct 15, 2020 2.750 2.860 2.720 2.800 11,089,983 +0.03(+1.08%)
Oct 14, 2020 2.800 2.855 2.690 2.770 11,292,366 -0.04(-1.42%)
Oct 13, 2020 2.970 3.020 2.800 2.810 10,940,416 -0.16(-5.39%)
Oct 12, 2020 2.970 3.010 2.840 2.970 15,208,998 +0.05(+1.71%)
Oct 09, 2020 2.990 3.100 2.880 2.920 25,595,100 +0.03(+1.04%)
Oct 08, 2020 2.830 2.940 2.750 2.890 13,699,142 +0.09(+3.21%)
Oct 07, 2020 2.590 2.820 2.590 2.800 17,787,108 +0.24(+9.37%)
Oct 06, 2020 2.580 2.680 2.523 2.560 14,527,988 +0.01(+0.39%)
Oct 05, 2020 2.390 2.575 2.390 2.550 13,118,721 +0.19(+8.05%)
Oct 02, 2020 2.220 2.380 2.190 2.360 11,280,200 +0.09(+3.96%)
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.