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 )

7.130 -0.120 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	7.310	7.350	7.114	7.130	10,230,547	-0.12(-1.66%)
Jun 11, 2024	7.320	7.370	7.250	7.250	19,863,700	-0.10(-1.36%)
Jun 10, 2024	7.230	7.360	7.220	7.350	7,535,988	+0.12(+1.66%)
Jun 07, 2024	7.150	7.260	7.140	7.230	7,879,553	+0.00(+0.00%)
Jun 06, 2024	7.290	7.330	7.200	7.230	6,534,207	-0.05(-0.69%)
Jun 05, 2024	7.240	7.320	7.200	7.280	11,073,730	+0.05(+0.69%)
Jun 04, 2024	7.440	7.450	7.180	7.230	19,830,158	-0.28(-3.73%)
Jun 03, 2024	7.610	7.630	7.375	7.510	15,349,446	-0.02(-0.27%)
May 31, 2024	7.450	7.570	7.420	7.530	16,020,191	+0.14(+1.89%)
May 30, 2024	7.360	7.520	7.360	7.390	15,222,155	+0.03(+0.41%)
May 29, 2024	7.380	7.410	7.280	7.360	12,594,335	-0.08(-1.08%)
May 28, 2024	7.420	7.510	7.400	7.440	10,065,095	+0.05(+0.68%)
May 24, 2024	7.380	7.390	7.300	7.390	7,480,606	+0.08(+1.09%)
May 23, 2024	7.450	7.500	7.280	7.310	10,069,916	-0.05(-0.68%)
May 22, 2024	7.390	7.400	7.270	7.360	12,969,822	-0.09(-1.21%)
May 21, 2024	7.500	7.595	7.440	7.450	11,995,607	-0.10(-1.32%)
May 20, 2024	7.520	7.670	7.500	7.550	10,396,557	+0.02(+0.27%)
May 17, 2024	7.560	7.600	7.500	7.530	8,417,114	+0.01(+0.13%)
May 16, 2024	7.610	7.665	7.520	7.520	11,341,965	-0.08(-1.05%)
May 15, 2024	7.520	7.610	7.410	7.600	16,788,668	+0.11(+1.47%)
May 14, 2024	7.280	7.510	7.260	7.490	14,030,007	+0.22(+3.03%)
May 13, 2024	7.200	7.320	7.185	7.270	8,753,304	+0.10(+1.39%)
May 10, 2024	7.350	7.365	7.150	7.170	9,724,457	-0.14(-1.92%)
May 09, 2024	7.300	7.370	7.260	7.310	9,010,551	+0.05(+0.69%)
May 08, 2024	7.320	7.330	7.250	7.260	12,565,054	-0.12(-1.63%)
May 07, 2024	7.310	7.490	7.310	7.380	13,565,534	+0.04(+0.54%)
May 06, 2024	7.150	7.400	7.150	7.340	16,244,202	+0.26(+3.67%)
May 03, 2024	7.090	7.230	7.023	7.080	22,647,806	-0.14(-1.94%)
May 02, 2024	7.300	7.315	7.130	7.220	20,826,552	+0.00(+0.00%)

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