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 )

7.390 +0.080 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	6.020	6.170	5.860	6.010	33,393,226	+0.09(+1.52%)
Jun 29, 2023	5.750	5.940	5.720	5.920	25,486,804	+0.18(+3.14%)
Jun 28, 2023	5.640	5.780	5.620	5.740	21,008,448	+0.07(+1.23%)
Jun 27, 2023	5.550	5.770	5.490	5.670	23,278,340	+0.09(+1.61%)
Jun 26, 2023	5.510	5.710	5.510	5.580	25,014,008	+0.08(+1.45%)
Jun 23, 2023	5.370	5.570	5.350	5.500	28,486,344	+0.00(+0.00%)
Jun 22, 2023	5.420	5.550	5.360	5.500	19,073,972	+0.01(+0.18%)
Jun 21, 2023	5.440	5.550	5.400	5.490	30,246,788	+0.05(+0.92%)
Jun 20, 2023	5.500	5.570	5.380	5.440	18,848,208	-0.11(-1.98%)
Jun 16, 2023	5.520	5.620	5.450	5.550	31,282,488	+0.06(+1.09%)
Jun 15, 2023	5.230	5.570	5.230	5.490	28,737,002	+0.69(+14.38%)
May 08, 2023	4.900	4.935	4.790	4.800	13,239,285	+0.06(+1.27%)
May 05, 2023	4.730	4.860	4.690	4.740	17,025,412	+0.13(+2.82%)
May 04, 2023	4.670	4.750	4.570	4.610	20,217,052	-0.06(-1.28%)
May 03, 2023	4.670	4.770	4.640	4.670	31,602,904	-0.08(-1.68%)
May 02, 2023	5.000	5.025	4.660	4.750	37,741,288	-0.34(-6.68%)
May 01, 2023	5.100	5.200	5.020	5.090	23,059,000	-0.10(-1.93%)
Apr 28, 2023	5.050	5.355	5.050	5.190	41,357,580	+0.16(+3.18%)
Apr 27, 2023	4.850	5.040	4.840	5.030	24,776,934	+0.20(+4.14%)
Apr 26, 2023	4.830	4.920	4.780	4.830	15,828,949	-0.07(-1.43%)
Apr 25, 2023	5.030	5.060	4.860	4.900	17,149,908	-0.21(-4.11%)
Apr 24, 2023	4.940	5.140	4.930	5.110	17,339,324	+0.13(+2.61%)
Apr 21, 2023	5.030	5.070	4.960	4.980	19,663,248	-0.07(-1.39%)
Apr 20, 2023	4.980	5.090	4.975	5.050	16,457,123	+0.02(+0.40%)
Apr 19, 2023	4.970	5.048	4.915	5.030	20,641,036	-0.09(-1.76%)
Apr 18, 2023	5.170	5.240	5.070	5.120	12,182,022	-0.06(-1.16%)
Apr 17, 2023	5.280	5.310	5.150	5.180	22,091,656	+0.02(+0.39%)
Apr 14, 2023	5.170	5.210	5.120	5.160	8,181,884	+0.00(+0.00%)
Apr 13, 2023	5.190	5.239	5.145	5.160	10,092,931	+0.01(+0.19%)
Apr 12, 2023	5.300	5.300	5.130	5.150	13,760,792	-0.13(-2.46%)
Apr 11, 2023	5.190	5.305	5.130	5.280	16,083,185	+0.00(+0.00%)
Apr 10, 2023	5.050	5.290	5.050	5.280	23,013,550	+0.26(+5.18%)
Apr 06, 2023	5.100	5.140	4.990	5.020	13,968,419	-0.10(-1.95%)
Apr 05, 2023	5.130	5.170	4.940	5.120	27,015,816	+0.02(+0.39%)
Apr 04, 2023	5.070	5.140	4.930	5.100	26,086,980	+0.09(+1.80%)

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