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 )

7.530 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 7.380 7.610 7.130 7.360 28,265,344 -0.14(-1.87%)
Apr 29, 2022 7.520 7.920 7.420 7.500 37,632,672 +0.13(+1.76%)
Apr 28, 2022 7.440 7.540 7.120 7.370 35,325,312 +0.00(+0.00%)
Apr 27, 2022 7.250 7.475 7.100 7.370 27,302,864 +0.14(+1.94%)
Apr 26, 2022 7.450 7.625 7.220 7.230 29,636,012 -0.20(-2.69%)
Apr 25, 2022 7.180 7.475 7.080 7.430 33,316,578 +0.00(+0.00%)
Apr 22, 2022 7.700 7.925 7.350 7.430 34,548,936 -0.36(-4.62%)
Apr 21, 2022 8.440 8.440 7.700 7.790 36,206,360 -0.44(-5.35%)
Apr 20, 2022 8.190 8.290 7.950 8.230 29,486,340 +0.12(+1.48%)
Apr 19, 2022 8.280 8.280 7.950 8.110 33,857,868 -0.37(-4.36%)
Apr 18, 2022 8.290 8.675 8.130 8.480 41,329,308 +0.29(+3.54%)
Apr 14, 2022 8.230 8.355 8.065 8.190 33,520,404 -0.07(-0.85%)
Apr 13, 2022 8.180 8.390 8.030 8.260 37,599,272 +0.23(+2.86%)
Apr 12, 2022 8.110 8.280 7.960 8.030 30,267,032 +0.09(+1.13%)
Apr 11, 2022 8.020 8.050 7.660 7.940 37,076,084 -0.06(-0.75%)
Apr 08, 2022 7.850 8.100 7.700 8.000 36,834,256 +0.33(+4.30%)
Apr 07, 2022 7.750 7.890 7.410 7.670 32,275,924 -0.02(-0.26%)
Apr 06, 2022 7.650 8.050 7.500 7.690 41,968,512 +0.15(+1.99%)
Apr 05, 2022 7.610 7.960 7.520 7.540 31,941,808 +0.09(+1.21%)
Apr 04, 2022 7.530 7.600 7.250 7.450 23,801,712 +0.10(+1.36%)
Apr 01, 2022 7.210 7.380 7.100 7.350 29,423,040 +0.18(+2.51%)
Mar 31, 2022 7.060 7.470 7.030 7.170 36,812,776 +0.07(+0.99%)
Mar 30, 2022 7.220 7.620 7.090 7.100 49,076,088 +0.10(+1.43%)
Mar 29, 2022 6.830 7.140 6.770 7.000 44,162,064 -0.29(-3.98%)
Mar 28, 2022 6.700 7.290 6.600 7.290 64,131,412 +0.41(+5.96%)
Mar 25, 2022 6.000 6.950 6.000 6.880 80,819,824 +0.93(+15.63%)
Mar 24, 2022 5.780 6.140 5.730 5.950 53,485,776 +0.19(+3.30%)
Mar 23, 2022 5.400 5.815 5.380 5.760 34,068,532 +0.44(+8.27%)
Mar 22, 2022 5.370 5.500 5.220 5.320 23,616,784 -0.03(-0.56%)
Mar 21, 2022 5.400 5.590 5.330 5.350 29,585,652 +0.00(+0.00%)
Mar 18, 2022 5.400 5.455 5.325 5.350 51,963,364 -0.05(-0.93%)
Mar 17, 2022 5.400 5.580 5.390 5.400 24,762,928 +0.15(+2.86%)
Mar 16, 2022 5.230 5.410 5.090 5.250 30,052,814 +0.06(+1.16%)
Mar 15, 2022 5.050 5.340 5.010 5.190 22,286,964 +0.00(+0.00%)
Mar 14, 2022 5.380 5.460 4.990 5.190 28,913,096 -0.35(-6.32%)
Mar 11, 2022 5.770 5.840 5.535 5.540 27,393,960 -0.21(-3.65%)
Mar 10, 2022 5.750 6.000 5.650 5.750 48,809,812 +0.10(+1.77%)
Mar 09, 2022 5.440 5.890 5.330 5.650 46,645,484 +0.05(+0.89%)
Mar 08, 2022 5.720 6.150 5.543 5.600 58,099,484 +0.06(+1.08%)
Mar 07, 2022 5.510 5.840 5.470 5.540 37,158,540 +0.16(+2.97%)
Mar 04, 2022 5.300 5.520 5.240 5.380 41,120,556 +0.13(+2.48%)
Mar 03, 2022 5.240 5.270 5.040 5.250 28,630,438 -0.01(-0.19%)
Mar 02, 2022 5.250 5.450 5.205 5.260 39,953,548 +0.11(+2.14%)
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.