Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2019 4.330 4.340 4.190 4.230 17,832,972 -0.06(-1.40%)
Feb 27, 2019 4.410 4.450 4.280 4.290 9,584,233 -0.05(-1.15%)
Feb 26, 2019 4.420 4.560 4.310 4.340 13,248,098 -0.07(-1.59%)
Feb 25, 2019 4.230 4.480 4.220 4.410 13,170,627 +0.17(+4.01%)
Feb 22, 2019 4.340 4.360 4.200 4.240 11,121,100 -0.04(-0.93%)
Feb 21, 2019 4.330 4.380 4.260 4.280 14,510,819 -0.05(-1.15%)
Feb 20, 2019 4.170 4.360 4.160 4.330 12,987,507 +0.16(+3.84%)
Feb 19, 2019 4.190 4.260 4.160 4.170 12,068,827 -0.02(-0.48%)
Feb 15, 2019 4.060 4.190 4.020 4.190 16,721,800 +0.18(+4.49%)
Feb 14, 2019 4.050 4.100 4.000 4.010 13,604,402 -0.04(-0.99%)
Feb 13, 2019 4.010 4.130 4.000 4.050 15,721,608 +0.04(+1.00%)
Feb 12, 2019 4.020 4.100 4.000 4.010 14,432,789 +0.07(+1.78%)
Feb 11, 2019 3.800 3.990 3.780 3.940 14,977,653 +0.14(+3.68%)
Feb 08, 2019 3.690 3.840 3.690 3.800 21,353,800 +0.08(+2.15%)
Feb 07, 2019 3.940 3.960 3.630 3.720 31,915,128 -0.26(-6.53%)
Feb 06, 2019 4.220 4.250 3.900 3.980 37,812,640 -0.26(-6.13%)
Feb 05, 2019 4.340 4.420 4.230 4.240 13,354,406 -0.11(-2.53%)
Feb 04, 2019 4.330 4.380 4.210 4.350 14,932,391 -0.03(-0.68%)
Feb 01, 2019 4.400 4.430 4.320 4.380 13,488,000 +0.01(+0.23%)
Jan 31, 2019 4.630 4.640 4.320 4.370 18,261,508 -0.23(-5.00%)
Jan 30, 2019 4.480 4.650 4.450 4.600 11,398,587 +0.13(+2.91%)
Jan 29, 2019 4.440 4.500 4.390 4.470 11,721,741 +0.08(+1.82%)
Jan 28, 2019 4.420 4.470 4.360 4.390 12,046,773 -0.14(-3.09%)
Jan 25, 2019 4.350 4.540 4.340 4.530 18,197,000 +0.18(+4.14%)
Jan 24, 2019 4.210 4.380 4.170 4.350 12,289,412 +0.14(+3.33%)
Jan 23, 2019 4.350 4.360 4.140 4.210 13,490,095 -0.06(-1.41%)
Jan 22, 2019 4.530 4.550 4.260 4.270 17,075,632 -0.32(-6.97%)
Jan 18, 2019 4.500 4.650 4.470 4.590 16,633,700 +0.14(+3.15%)
Jan 17, 2019 4.350 4.480 4.310 4.450 12,543,353 +0.06(+1.37%)
Jan 16, 2019 4.380 4.515 4.360 4.390 18,334,704 -0.02(-0.45%)
Jan 15, 2019 4.410 4.490 4.340 4.410 12,720,860 +0.03(+0.68%)
Jan 14, 2019 4.290 4.470 4.290 4.380 17,454,518 +0.03(+0.69%)
Jan 11, 2019 4.260 4.400 4.230 4.350 13,592,600 +0.05(+1.16%)
Jan 10, 2019 4.300 4.330 4.120 4.300 20,156,516 -0.07(-1.60%)
Jan 09, 2019 4.160 4.370 4.120 4.370 22,623,832 +0.26(+6.33%)
Jan 08, 2019 4.140 4.200 4.050 4.110 18,597,098 +0.04(+0.98%)
Jan 07, 2019 3.950 4.180 3.870 4.070 22,489,420 +0.17(+4.36%)
Jan 04, 2019 3.690 3.915 3.670 3.900 26,295,100 +0.26(+7.14%)
Jan 03, 2019 3.720 3.800 3.550 3.640 21,698,508 -0.08(-2.15%)
Jan 02, 2019 3.340 3.800 3.320 3.720 27,988,920 +0.31(+9.09%)
Dec 31, 2018 3.570 3.590 3.370 3.410 20,961,600 -0.12(-3.40%)
Dec 28, 2018 3.680 3.740 3.490 3.530 17,809,100 -0.15(-4.08%)
Dec 27, 2018 3.580 3.680 3.480 3.680 19,665,696 +0.02(+0.55%)
Dec 26, 2018 3.280 3.680 3.230 3.660 23,953,694 +0.41(+12.62%)
Dec 24, 2018 3.360 3.400 3.240 3.250 11,263,100 -0.18(-5.25%)
Dec 21, 2018 3.460 3.560 3.420 3.430 30,170,900 -0.03(-0.87%)
Dec 20, 2018 3.540 3.680 3.425 3.460 24,766,144 -0.13(-3.62%)
Dec 19, 2018 3.660 3.800 3.540 3.590 20,992,324 -0.07(-1.91%)
Dec 18, 2018 3.660 3.760 3.630 3.660 16,519,802 +0.04(+1.10%)
Dec 17, 2018 3.750 3.890 3.610 3.620 21,920,692 -0.18(-4.74%)
Dec 14, 2018 4.100 4.150 3.790 3.800 26,921,800 -0.35(-8.43%)
Dec 13, 2018 4.100 4.190 4.050 4.150 21,774,360 +0.07(+1.72%)
Dec 12, 2018 4.270 4.310 4.060 4.080 22,191,886 -0.16(-3.77%)
Dec 11, 2018 4.280 4.410 4.230 4.240 20,972,492 +0.02(+0.47%)
Dec 10, 2018 4.330 4.440 4.200 4.220 19,472,056 -0.17(-3.87%)
Dec 07, 2018 4.510 4.630 4.370 4.390 19,106,700 -0.03(-0.68%)
Dec 06, 2018 4.390 4.460 4.280 4.420 23,507,216 -0.09(-2.00%)
Dec 04, 2018 4.670 4.725 4.480 4.510 23,660,500 -0.13(-2.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.