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 )

7.230 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	5.970	6.255	5.960	6.120	30,628,930	+0.02(+0.33%)
Sep 29, 2022	6.190	6.240	5.870	6.100	35,293,148	-0.23(-3.63%)
Sep 28, 2022	6.060	6.375	5.960	6.330	27,735,018	+0.28(+4.63%)
Sep 27, 2022	6.120	6.265	5.965	6.050	36,373,096	+0.04(+0.67%)
Sep 26, 2022	6.270	6.290	5.971	6.010	30,678,600	-0.27(-4.30%)
Sep 23, 2022	6.440	6.460	6.110	6.280	38,618,200	-0.50(-7.37%)
Sep 22, 2022	7.120	7.285	6.764	6.780	24,545,664	-0.22(-3.14%)
Sep 21, 2022	7.440	7.450	6.990	7.000	28,455,412	-0.22(-3.05%)
Sep 20, 2022	7.200	7.290	7.080	7.220	23,161,570	-0.03(-0.41%)
Sep 19, 2022	7.000	7.275	6.980	7.250	28,327,444	+0.04(+0.55%)
Sep 16, 2022	7.590	7.610	7.030	7.210	50,501,840	-0.44(-5.75%)
Sep 15, 2022	7.810	7.880	7.610	7.650	28,904,348	-0.41(-5.09%)
Sep 14, 2022	7.940	8.275	7.760	8.060	48,289,168	+0.37(+4.81%)
Sep 13, 2022	7.590	7.740	7.530	7.690	35,128,136	-0.04(-0.52%)
Sep 12, 2022	7.720	7.750	7.550	7.730	35,185,992	+0.08(+1.05%)
Sep 09, 2022	7.480	7.700	7.405	7.650	18,445,192	+0.35(+4.79%)
Sep 08, 2022	7.200	7.340	7.040	7.300	39,147,112	+0.13(+1.81%)
Sep 07, 2022	7.050	7.210	6.939	7.170	41,910,508	-0.06(-0.83%)
Sep 06, 2022	7.430	7.555	7.220	7.230	36,060,880	-0.15(-2.03%)
Sep 02, 2022	7.450	7.530	7.175	7.380	29,325,884	+0.15(+2.07%)
Sep 01, 2022	7.380	7.600	7.230	7.230	37,104,056	-0.26(-3.47%)
Aug 31, 2022	6.910	7.580	6.880	7.490	38,573,308	+0.39(+5.49%)
Aug 30, 2022	7.330	7.335	6.880	7.100	53,093,352	-0.43(-5.71%)
Aug 29, 2022	7.550	7.800	7.500	7.530	37,432,480	-0.11(-1.44%)
Aug 26, 2022	7.800	8.000	7.640	7.640	28,205,396	-0.10(-1.29%)
Aug 25, 2022	7.810	7.860	7.510	7.740	23,374,792	-0.07(-0.90%)
Aug 24, 2022	7.750	7.830	7.600	7.810	31,713,126	+0.06(+0.77%)
Aug 23, 2022	8.210	8.390	7.640	7.750	56,041,708	-0.33(-4.08%)
Aug 22, 2022	7.540	8.125	7.480	8.080	38,323,116	+0.64(+8.60%)
Aug 19, 2022	7.520	7.580	7.400	7.440	30,784,212	-0.15(-1.98%)
Aug 18, 2022	7.500	7.680	7.420	7.590	20,790,862	+0.18(+2.43%)
Aug 17, 2022	7.550	7.690	7.240	7.410	27,032,004	-0.09(-1.20%)
Aug 16, 2022	7.590	7.750	7.320	7.500	27,660,024	+0.26(+3.59%)
Aug 15, 2022	7.180	7.300	6.885	7.240	21,372,846	-0.27(-3.60%)
Aug 12, 2022	7.470	7.520	7.295	7.510	21,831,820	+0.02(+0.27%)
Aug 11, 2022	7.150	7.590	7.055	7.490	36,176,648	+0.56(+8.08%)
Aug 10, 2022	6.740	6.945	6.590	6.930	29,706,456	+0.16(+2.36%)
Aug 09, 2022	6.680	6.920	6.660	6.770	29,885,356	+0.23(+3.52%)
Aug 08, 2022	6.830	6.900	6.530	6.540	22,529,564	-0.29(-4.25%)
Aug 05, 2022	6.400	7.075	6.380	6.830	33,279,554	+0.34(+5.24%)
Aug 04, 2022	6.630	6.740	6.450	6.490	43,458,844	-0.19(-2.84%)
Aug 03, 2022	6.840	6.840	6.400	6.680	35,934,348	-0.09(-1.33%)
Aug 02, 2022	6.850	6.920	6.585	6.770	22,724,168	-0.15(-2.17%)
Aug 01, 2022	6.860	6.945	6.670	6.920	27,009,348	-0.14(-1.98%)
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%)

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