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 26, 2021 4.130 4.190 3.920 4.050 17,239,400 -0.16(-3.80%)
Feb 25, 2021 4.370 4.490 4.160 4.210 18,233,544 -0.11(-2.55%)
Feb 24, 2021 4.190 4.380 4.100 4.320 14,670,108 +0.18(+4.35%)
Feb 23, 2021 4.190 4.230 3.900 4.140 16,347,773 -0.08(-1.90%)
Feb 22, 2021 4.230 4.410 4.210 4.220 14,201,315 -0.05(-1.17%)
Feb 19, 2021 4.280 4.370 4.170 4.270 11,608,101 +0.05(+1.18%)
Feb 18, 2021 4.550 4.620 4.220 4.220 18,946,724 -0.38(-8.26%)
Feb 17, 2021 4.500 4.690 4.340 4.600 19,629,076 +0.09(+2.00%)
Feb 16, 2021 4.570 4.670 4.360 4.510 17,633,200 +0.17(+3.92%)
Feb 12, 2021 4.120 4.415 4.050 4.340 14,552,300 +0.17(+4.08%)
Feb 11, 2021 4.420 4.460 4.070 4.170 20,744,444 -0.21(-4.79%)
Feb 10, 2021 4.540 4.610 4.330 4.380 21,946,676 -0.12(-2.67%)
Feb 09, 2021 4.430 4.610 4.340 4.500 21,456,560 +0.08(+1.81%)
Feb 08, 2021 4.180 4.430 4.120 4.420 23,687,172 +0.28(+6.76%)
Feb 05, 2021 4.140 4.160 3.960 4.140 21,720,200 +0.05(+1.22%)
Feb 04, 2021 4.180 4.200 3.990 4.090 14,208,510 -0.05(-1.21%)
Feb 03, 2021 4.040 4.230 3.920 4.140 29,283,034 +0.15(+3.76%)
Feb 02, 2021 4.060 4.250 3.890 3.990 25,329,626 +0.03(+0.76%)
Feb 01, 2021 3.980 4.100 3.870 3.960 19,726,756 +0.19(+5.04%)
Jan 29, 2021 3.730 4.030 3.700 3.770 25,959,000 +0.02(+0.53%)
Jan 28, 2021 3.660 3.840 3.560 3.750 21,764,116 +0.08(+2.18%)
Jan 27, 2021 3.270 3.740 3.220 3.670 33,096,628 +0.37(+11.21%)
Jan 26, 2021 3.440 3.530 3.290 3.300 15,916,528 -0.11(-3.23%)
Jan 25, 2021 3.460 3.530 3.320 3.410 18,273,634 +0.00(+0.00%)
Jan 22, 2021 3.300 3.425 3.230 3.410 19,294,200 +0.02(+0.59%)
Jan 21, 2021 3.410 3.520 3.280 3.390 17,919,402 -0.05(-1.45%)
Jan 20, 2021 3.900 3.950 3.290 3.440 43,609,588 -0.43(-11.11%)
Jan 19, 2021 3.970 4.020 3.780 3.870 27,947,640 -0.09(-2.27%)
Jan 15, 2021 3.830 3.985 3.750 3.960 21,907,600 +0.13(+3.39%)
Jan 14, 2021 3.810 3.870 3.710 3.830 27,614,572 +0.08(+2.13%)
Jan 13, 2021 3.700 3.900 3.650 3.750 30,424,584 +0.09(+2.46%)
Jan 12, 2021 3.390 3.680 3.390 3.660 34,029,100 +0.38(+11.59%)
Jan 11, 2021 3.100 3.290 3.080 3.280 20,103,862 +0.12(+3.80%)
Jan 08, 2021 3.210 3.230 3.075 3.160 16,154,100 -0.05(-1.56%)
Jan 07, 2021 3.300 3.340 3.160 3.210 21,732,206 -0.09(-2.73%)
Jan 06, 2021 3.190 3.310 3.130 3.300 22,648,216 +0.14(+4.43%)
Jan 05, 2021 3.120 3.330 3.110 3.160 29,300,904 +0.10(+3.27%)
Jan 04, 2021 3.030 3.130 3.000 3.060 16,708,435 +0.08(+2.68%)
Dec 31, 2020 2.980 2.980 2.980 18,789,586 -0.12(-3.87%)
Dec 30, 2020 2.950 3.120 2.930 3.100 18,789,586 +0.14(+4.73%)
Dec 29, 2020 3.180 3.190 2.920 2.960 25,188,770 -0.16(-5.13%)
Dec 28, 2020 3.300 3.340 3.100 3.120 23,308,756 -0.27(-7.96%)
Dec 24, 2020 3.660 3.660 3.355 3.390 11,228,900 -0.21(-5.83%)
Dec 23, 2020 3.330 3.750 3.327 3.600 36,875,488 +0.29(+8.76%)
Dec 22, 2020 3.290 3.440 3.190 3.310 25,461,716 +0.04(+1.22%)
Dec 21, 2020 3.170 3.360 3.140 3.270 25,059,362 +0.07(+2.19%)
Dec 18, 2020 3.090 3.260 3.040 3.200 38,572,000 +0.11(+3.56%)
Dec 17, 2020 3.130 3.130 2.980 3.090 12,324,944 +0.02(+0.65%)
Dec 16, 2020 3.290 3.290 3.070 3.070 11,539,531 -0.19(-5.83%)
Dec 15, 2020 3.280 3.300 3.190 3.260 11,061,011 +0.01(+0.31%)
Dec 14, 2020 3.320 3.350 3.200 3.250 16,008,022 -0.01(-0.31%)
Dec 11, 2020 3.440 3.440 3.200 3.260 13,945,400 -0.14(-4.12%)
Dec 10, 2020 3.050 3.440 3.040 3.400 27,799,496 +0.38(+12.58%)
Dec 09, 2020 2.970 3.120 2.960 3.020 15,646,176 +0.10(+3.42%)
Dec 08, 2020 2.860 2.970 2.820 2.920 15,678,437 +0.07(+2.46%)
Dec 07, 2020 2.910 2.980 2.820 2.850 16,949,250 -0.15(-5.00%)
Dec 04, 2020 2.870 3.000 2.860 3.000 16,637,500 +0.18(+6.38%)
Dec 03, 2020 2.890 2.890 2.720 2.820 22,579,484 -0.07(-2.42%)
Dec 02, 2020 2.950 3.070 2.870 2.890 15,466,900 -0.06(-2.03%)
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.