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 )

7.230 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.120 7.380 7.380 7.380 10,038,400 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,104 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,304 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,376 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,844 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,472 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,896 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,020 +0.59(+10.50%)
Mar 01, 2016 5.910 5.940 5.410 5.620 21,614,862 -0.16(-2.77%)
Feb 29, 2016 6.220 6.235 5.640 5.780 25,974,780 -0.60(-9.40%)
Feb 26, 2016 5.800 6.490 5.300 6.380 57,151,060 -0.39(-5.76%)
Feb 25, 2016 6.540 7.100 6.410 6.770 16,897,156 -0.06(-0.88%)
Feb 24, 2016 6.390 6.890 6.120 6.830 24,125,644 +0.20(+3.02%)
Feb 23, 2016 7.050 7.260 6.570 6.630 16,140,260 -0.63(-8.68%)
Feb 22, 2016 7.300 7.400 7.120 7.260 11,722,650 +0.17(+2.40%)
Feb 19, 2016 8.360 8.361 6.960 7.090 33,705,696 -1.40(-16.49%)
Feb 18, 2016 9.100 9.100 8.300 8.490 20,475,074 -0.39(-4.39%)
Feb 17, 2016 8.260 9.090 7.940 8.880 20,466,612 +0.88(+11.00%)
Feb 16, 2016 8.810 8.910 7.940 8.000 18,445,680 -0.93(-10.41%)
Feb 12, 2016 8.210 8.930 8.930 8.930 13,930,300 +0.78(+9.57%)
Feb 11, 2016 8.350 8.410 7.720 8.150 18,761,868 -0.43(-5.01%)
Feb 10, 2016 8.590 8.720 8.120 8.580 10,538,453 +0.21(+2.51%)
Feb 09, 2016 9.170 9.390 7.950 8.370 17,908,132 -0.97(-10.39%)
Feb 08, 2016 9.200 9.900 8.920 9.340 29,740,928 +0.00(+0.00%)
Feb 05, 2016 8.850 9.650 8.550 9.340 21,850,294 +0.50(+5.66%)
Feb 04, 2016 8.860 9.230 8.420 8.840 17,355,124 -0.13(-1.45%)
Feb 03, 2016 8.280 8.990 7.830 8.970 17,250,612 +0.80(+9.79%)
Feb 02, 2016 8.110 8.460 7.745 8.170 19,304,904 -0.33(-3.88%)
Feb 01, 2016 8.490 8.720 7.960 8.500 14,403,018 -0.39(-4.39%)
Jan 29, 2016 8.860 9.100 8.490 8.890 22,569,508 +0.35(+4.10%)
Jan 28, 2016 9.480 9.620 8.400 8.540 14,844,235 -0.28(-3.17%)
Jan 27, 2016 8.560 9.525 8.500 8.820 19,788,228 +0.22(+2.56%)
Jan 26, 2016 8.180 8.680 7.770 8.600 10,801,489 +0.67(+8.45%)
Jan 25, 2016 8.500 9.000 7.890 7.930 16,055,926 -0.84(-9.58%)
Jan 22, 2016 9.180 9.290 8.380 8.770 25,657,584 -0.03(-0.34%)
Jan 21, 2016 7.720 8.930 7.670 8.800 27,235,898 +1.42(+19.24%)
Jan 20, 2016 6.060 7.520 6.050 7.380 22,418,084 +0.86(+13.19%)
Jan 19, 2016 6.740 7.090 6.310 6.520 19,733,744 -0.18(-2.69%)
Jan 15, 2016 6.300 6.700 6.700 6.700 19,395,300 +0.07(+1.06%)
Jan 14, 2016 6.510 6.850 6.435 6.630 24,455,236 +0.17(+2.63%)
Jan 13, 2016 6.010 6.465 5.900 6.460 23,173,868 +0.52(+8.75%)
Jan 12, 2016 6.560 6.630 5.560 5.940 27,791,936 -0.60(-9.17%)
Jan 11, 2016 6.540 6.630 6.330 6.540 19,399,918 -0.41(-5.90%)
Jan 08, 2016 6.830 7.130 6.520 6.950 16,793,548 +0.10(+1.46%)
Jan 07, 2016 6.470 6.850 6.285 6.850 21,613,628 +0.16(+2.39%)
Jan 06, 2016 7.360 7.380 6.360 6.690 29,471,840 -0.96(-12.55%)
Jan 05, 2016 7.650 7.835 7.440 7.650 24,616,484 -0.06(-0.78%)
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.