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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 7.130 7.190 6.935 7.060 22,612,028 +0.09(+1.29%)
Jul 28, 2022 7.330 7.385 6.840 6.970 26,898,536 -0.36(-4.91%)
Jul 27, 2022 7.250 7.380 7.110 7.330 21,884,176 +0.05(+0.69%)
Jul 26, 2022 7.410 7.515 7.180 7.280 34,773,840 +0.09(+1.25%)
Jul 25, 2022 6.690 7.200 6.570 7.190 26,921,232 +0.64(+9.77%)
Jul 22, 2022 6.770 6.840 6.540 6.550 17,077,306 -0.12(-1.80%)
Jul 21, 2022 6.640 6.710 6.461 6.670 29,805,472 -0.09(-1.33%)
Jul 20, 2022 6.350 6.790 6.310 6.760 25,069,676 +0.35(+5.46%)
Jul 19, 2022 6.100 6.425 6.070 6.410 30,519,536 +0.35(+5.78%)
Jul 18, 2022 5.920 6.200 5.900 6.060 29,221,864 +0.30(+5.21%)
Jul 15, 2022 5.700 5.780 5.530 5.760 26,952,412 +0.15(+2.67%)
Jul 14, 2022 5.660 5.800 5.460 5.610 33,830,912 -0.31(-5.24%)
Jul 13, 2022 5.760 6.095 5.760 5.920 35,888,176 +0.08(+1.37%)
Jul 12, 2022 5.810 6.060 5.760 5.840 24,844,744 -0.19(-3.15%)
Jul 11, 2022 6.280 6.400 5.950 6.030 37,155,980 -0.06(-0.99%)
Jul 08, 2022 6.270 6.366 6.050 6.090 25,523,286 -0.17(-2.72%)
Jul 07, 2022 6.050 6.300 6.040 6.260 47,560,216 +0.40(+6.83%)
Jul 06, 2022 5.940 6.080 5.665 5.860 57,641,944 -0.06(-1.01%)
Jul 05, 2022 6.200 6.250 5.730 5.920 286,603,744 -0.42(-6.62%)
Jul 01, 2022 6.360 6.450 6.160 6.340 40,709,524 +0.09(+1.44%)
Jun 30, 2022 6.530 6.660 6.120 6.250 63,817,116 -0.46(-6.86%)
Jun 29, 2022 7.330 7.400 6.650 6.710 66,223,504 -0.66(-8.96%)
Jun 28, 2022 7.380 7.490 7.110 7.370 47,862,920 +0.17(+2.36%)
Jun 27, 2022 7.040 7.350 6.860 7.200 54,784,524 +0.19(+2.71%)
Jun 24, 2022 6.570 7.040 6.500 7.010 151,737,584 +0.48(+7.35%)
Jun 23, 2022 6.870 6.900 6.310 6.530 48,464,132 -0.33(-4.81%)
Jun 22, 2022 6.540 6.945 6.450 6.860 42,997,800 -0.05(-0.72%)
Jun 21, 2022 6.940 7.060 6.740 6.910 36,287,496 +0.19(+2.83%)
Jun 17, 2022 7.280 7.310 6.500 6.720 72,002,600 -0.55(-7.57%)
Jun 16, 2022 7.760 7.820 7.175 7.270 42,871,760 -0.49(-6.31%)
Jun 15, 2022 8.000 8.050 7.550 7.760 36,117,464 +0.05(+0.65%)
Jun 14, 2022 8.610 8.760 7.500 7.710 51,691,240 -0.89(-10.35%)
Jun 13, 2022 8.770 8.890 8.320 8.600 39,837,512 -0.50(-5.49%)
Jun 10, 2022 9.190 9.340 8.880 9.100 37,453,008 -0.19(-2.05%)
Jun 09, 2022 9.310 9.530 9.000 9.290 39,101,100 -0.17(-1.80%)
Jun 08, 2022 9.710 9.870 9.170 9.460 45,244,532 -0.14(-1.46%)
Jun 07, 2022 9.270 9.770 9.060 9.600 46,100,808 +0.26(+2.78%)
Jun 06, 2022 9.260 9.580 9.150 9.340 41,279,536 +0.19(+2.08%)
Jun 03, 2022 9.410 9.455 9.055 9.150 38,110,968 -0.22(-2.35%)
Jun 02, 2022 9.610 9.610 9.280 9.370 48,924,820 -0.27(-2.80%)
Jun 01, 2022 9.230 9.780 9.085 9.640 41,779,976 +0.52(+5.70%)
May 31, 2022 9.520 9.545 8.935 9.120 45,224,936 -0.20(-2.15%)
May 27, 2022 8.680 9.320 8.610 9.320 33,228,788 +0.52(+5.91%)
May 26, 2022 8.450 9.060 8.375 8.800 48,036,884 +0.42(+5.01%)
May 25, 2022 7.850 8.390 7.730 8.380 51,006,944 +0.74(+9.69%)
May 24, 2022 7.570 7.860 7.460 7.640 30,325,272 -0.04(-0.52%)
May 23, 2022 7.100 7.720 7.090 7.680 30,804,236 +0.59(+8.32%)
May 20, 2022 7.030 7.105 6.830 7.090 28,718,998 +0.17(+2.46%)
May 19, 2022 6.800 7.075 6.795 6.920 23,763,292 -0.08(-1.14%)
May 18, 2022 7.240 7.300 6.835 7.000 27,321,100 -0.34(-4.63%)
May 17, 2022 6.860 7.370 6.775 7.340 30,985,042 +0.60(+8.90%)
May 16, 2022 6.670 6.945 6.670 6.740 19,230,210 +0.16(+2.43%)
May 13, 2022 6.580 6.770 6.470 6.580 25,444,584 +0.17(+2.65%)
May 12, 2022 6.550 6.600 6.295 6.410 28,774,372 -0.20(-3.03%)
May 11, 2022 6.660 6.920 6.572 6.610 26,721,464 +0.10(+1.54%)
May 10, 2022 6.630 6.750 6.290 6.510 25,399,664 -0.03(-0.46%)
May 09, 2022 7.090 7.140 6.480 6.540 28,068,168 -0.76(-10.41%)
May 06, 2022 7.520 7.599 7.165 7.300 25,720,512 -0.22(-2.93%)
May 05, 2022 7.900 7.910 7.215 7.520 26,620,436 -0.34(-4.33%)
May 04, 2022 7.930 7.970 7.610 7.860 32,239,860 +0.18(+2.34%)
May 03, 2022 7.580 7.868 7.486 7.680 30,393,916 +0.32(+4.35%)
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.