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 (%)
Jul 31, 2023	6.460	6.528	6.440	6.480	15,134,867	+0.04(+0.62%)
Jul 28, 2023	6.350	6.490	6.310	6.440	18,645,768	+0.19(+3.04%)
Jul 27, 2023	6.400	6.500	6.210	6.250	21,750,620	-0.10(-1.57%)
Jul 26, 2023	6.200	6.400	6.150	6.350	22,644,554	+0.09(+1.44%)
Jul 25, 2023	6.290	6.375	6.220	6.260	18,882,324	-0.03(-0.48%)
Jul 24, 2023	6.220	6.310	6.170	6.290	14,531,236	+0.09(+1.45%)
Jul 21, 2023	6.350	6.380	6.190	6.200	16,051,266	-0.13(-2.05%)
Jul 20, 2023	6.290	6.350	6.215	6.330	27,939,008	+0.13(+2.10%)
Jul 19, 2023	6.250	6.370	6.180	6.200	17,115,492	+0.00(+0.00%)
Jul 18, 2023	6.020	6.310	5.990	6.200	28,797,596	+0.20(+3.33%)
Jul 17, 2023	5.840	6.110	5.770	6.000	25,418,342	+0.11(+1.87%)
Jul 14, 2023	6.110	6.110	5.860	5.890	21,397,220	-0.21(-3.44%)
Jul 13, 2023	6.130	6.240	6.070	6.100	27,153,530	+0.00(+0.00%)
Jul 12, 2023	6.030	6.150	5.960	6.100	26,330,788	+0.07(+1.16%)
Jul 11, 2023	5.980	6.040	5.920	6.030	25,435,384	+0.08(+1.34%)
Jul 10, 2023	5.910	5.990	5.895	5.950	16,319,939	+0.04(+0.68%)
Jul 07, 2023	5.770	6.020	5.770	5.910	17,520,498	+0.13(+2.25%)
Jul 06, 2023	5.940	5.978	5.595	5.780	20,572,492	-0.18(-3.02%)
Jul 05, 2023	6.050	6.077	5.940	5.960	17,660,472	-0.07(-1.16%)
Jul 03, 2023	6.050	6.090	5.970	6.030	10,951,788	+0.02(+0.33%)
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%)

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