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 (%)
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%)
Feb 03, 2003 0.3625 0.3697 0.3563 0.3656 358,400 -0.00(-0.51%)
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%)
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.