Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southwestern Energy (NY: SWN )

7.310 -0.050 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.190	4.199	4.010	4.100	20,591,708	-0.09(-2.15%)
Apr 27, 2018	4.650	4.660	4.180	4.190	28,951,140	-0.33(-7.30%)
Apr 26, 2018	4.530	4.550	4.380	4.520	19,226,224	+0.06(+1.35%)
Apr 25, 2018	4.260	4.470	4.230	4.460	15,512,120	+0.18(+4.21%)
Apr 24, 2018	4.320	4.425	4.270	4.280	18,324,668	+0.01(+0.23%)
Apr 23, 2018	4.250	4.290	4.120	4.270	13,614,054	+0.02(+0.47%)
Apr 20, 2018	4.340	4.350	4.165	4.250	21,227,612	-0.11(-2.52%)
Apr 19, 2018	4.600	4.635	4.330	4.360	18,257,796	-0.17(-3.75%)
Apr 18, 2018	4.510	4.670	4.500	4.530	15,475,498	+0.06(+1.34%)
Apr 17, 2018	4.380	4.520	4.330	4.470	15,084,166	+0.04(+0.90%)
Apr 16, 2018	4.480	4.530	4.380	4.430	10,383,738	-0.06(-1.34%)
Apr 13, 2018	4.540	4.565	4.470	4.490	11,447,261	-0.04(-0.88%)
Apr 12, 2018	4.590	4.590	4.430	4.530	8,732,837	+0.02(+0.44%)
Apr 11, 2018	4.480	4.580	4.450	4.510	11,605,261	+0.07(+1.58%)
Apr 10, 2018	4.330	4.480	4.300	4.440	14,359,771	+0.17(+3.98%)
Apr 09, 2018	4.270	4.370	4.230	4.270	8,834,155	+0.01(+0.23%)
Apr 06, 2018	4.350	4.410	4.180	4.260	11,835,803	-0.15(-3.40%)
Apr 05, 2018	4.290	4.425	4.260	4.410	12,377,034	+0.12(+2.80%)
Apr 04, 2018	4.150	4.290	4.100	4.290	16,782,816	+0.07(+1.66%)
Apr 03, 2018	4.100	4.240	4.020	4.220	13,872,824	+0.12(+2.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Southwestern Energy (NY: SWN )

Historical Prices