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 )

7.530 +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 (%)
Sep 29, 2017 6.110 6.180 6.045 6.110 9,362,363 -0.03(-0.49%)
Sep 28, 2017 6.290 6.330 6.010 6.140 16,974,814 -0.16(-2.54%)
Sep 27, 2017 6.150 6.300 14,530,085 +0.07(+1.12%)
Sep 26, 2017 6.100 6.275 6.070 6.230 14,704,297 +0.11(+1.80%)
Sep 25, 2017 6.100 6.170 5.960 6.120 18,260,768 +0.10(+1.66%)
Sep 22, 2017 5.820 6.050 5.780 6.020 13,638,384 +0.19(+3.26%)
Sep 21, 2017 6.000 6.000 5.690 5.830 23,088,340 -0.22(-3.64%)
Sep 20, 2017 6.040 6.190 6.030 6.050 21,210,928 +0.07(+1.17%)
Sep 19, 2017 6.050 6.080 5.930 5.980 14,844,643 -0.05(-0.83%)
Sep 18, 2017 5.840 6.085 5.810 6.030 18,441,288 +0.24(+4.15%)
Sep 15, 2017 5.760 5.880 5.690 5.790 17,397,828 -0.12(-2.03%)
Sep 14, 2017 5.910 6.050 5.800 5.910 18,115,812 +0.06(+1.03%)
Sep 13, 2017 5.800 6.080 5.780 5.850 22,163,322 +0.09(+1.56%)
Sep 12, 2017 5.450 5.890 5.430 5.760 23,615,478 +0.35(+6.47%)
Sep 11, 2017 5.220 5.420 5.220 5.410 16,879,744 +0.23(+4.44%)
Sep 08, 2017 5.470 5.480 5.090 5.180 18,745,036 -0.32(-5.82%)
Sep 07, 2017 5.590 5.630 5.460 5.500 10,265,995 -0.10(-1.79%)
Sep 06, 2017 5.670 5.735 5.550 5.600 17,615,254 +0.04(+0.72%)
Sep 05, 2017 5.700 5.780 5.530 5.560 14,202,873 -0.12(-2.11%)
Sep 01, 2017 5.460 5.700 5.335 5.680 14,242,103 +0.23(+4.22%)
Aug 31, 2017 5.390 5.530 5.300 5.450 11,917,494 +0.15(+2.83%)
Aug 30, 2017 5.370 5.430 5.295 5.300 10,250,065 -0.14(-2.57%)
Aug 29, 2017 5.320 5.460 5.210 5.440 14,304,450 +0.08(+1.49%)
Aug 28, 2017 5.310 5.410 5.240 5.360 14,252,607 +0.03(+0.56%)
Aug 25, 2017 5.530 5.530 5.280 5.330 13,984,880 -0.19(-3.44%)
Aug 24, 2017 5.560 5.270 5.520 15,191,581 +0.17(+3.18%)
Aug 23, 2017 5.240 5.360 5.150 5.350 12,172,063 +0.08(+1.52%)
Aug 22, 2017 5.230 5.370 5.220 5.270 12,102,933 +0.09(+1.74%)
Aug 21, 2017 5.240 5.310 5.120 5.180 13,189,420 -0.10(-1.89%)
Aug 18, 2017 5.150 5.330 5.080 5.280 18,364,416 +0.15(+2.92%)
Aug 17, 2017 5.180 5.320 5.130 5.130 10,606,061 -0.10(-1.91%)
Aug 16, 2017 5.320 5.360 5.160 5.230 10,621,557 -0.10(-1.88%)
Aug 15, 2017 5.170 5.360 5.125 5.330 15,908,169 +0.15(+2.90%)
Aug 14, 2017 5.350 5.380 5.170 5.180 14,324,285 -0.16(-3.00%)
Aug 11, 2017 5.160 5.345 5.130 5.340 14,334,973 +0.12(+2.30%)
Aug 10, 2017 5.310 5.460 5.200 5.220 18,185,316 -0.05(-0.95%)
Aug 09, 2017 5.260 5.440 5.220 5.270 18,458,322 +0.09(+1.74%)
Aug 08, 2017 5.170 5.390 5.110 5.180 15,245,794 -0.02(-0.38%)
Aug 07, 2017 5.260 5.290 5.030 5.200 17,779,612 -0.08(-1.52%)
Aug 04, 2017 5.380 5.220 5.280 21,389,196 +0.06(+1.15%)
Aug 03, 2017 5.370 5.390 5.210 5.220 19,638,692 -0.15(-2.79%)
Aug 02, 2017 5.600 5.638 5.360 5.370 20,324,340 -0.29(-5.12%)
Aug 01, 2017 5.660 5.730 5.585 5.660 11,715,614 -0.04(-0.70%)
Jul 31, 2017 5.840 5.850 5.550 5.700 21,666,984 -0.23(-3.88%)
Jul 28, 2017 6.030 6.240 5.830 5.930 20,551,760 -0.12(-1.98%)
Jul 27, 2017 5.940 6.160 5.870 6.050 19,004,096 +0.14(+2.37%)
Jul 26, 2017 5.980 6.070 5.840 5.910 21,110,728 -0.01(-0.17%)
Jul 25, 2017 5.760 6.060 5.721 5.920 23,149,064 +0.28(+4.96%)
Jul 24, 2017 5.800 5.860 5.540 5.640 18,635,090 -0.13(-2.25%)
Jul 21, 2017 5.950 5.990 5.720 5.770 17,586,162 -0.18(-3.03%)
Jul 20, 2017 6.170 6.290 5.930 5.950 19,057,780 -0.18(-2.94%)
Jul 19, 2017 5.840 6.185 5.840 6.130 14,818,363 +0.29(+4.97%)
Jul 18, 2017 6.160 6.225 5.830 5.840 17,238,144 -0.25(-4.11%)
Jul 17, 2017 6.040 6.250 5.985 6.090 11,439,996 +0.08(+1.33%)
Jul 14, 2017 5.910 6.085 5.905 6.010 12,038,031 +0.11(+1.86%)
Jul 13, 2017 5.770 5.910 5.730 5.900 14,565,192 +0.11(+1.90%)
Jul 12, 2017 5.980 6.050 5.730 5.790 15,199,222 -0.18(-3.02%)
Jul 11, 2017 5.870 6.050 5.770 5.970 14,335,929 +0.12(+2.05%)
Jul 10, 2017 5.630 5.860 5.580 5.850 15,198,748 +0.25(+4.46%)
Jul 07, 2017 5.740 5.740 5.510 5.600 16,574,398 -0.14(-2.44%)
Jul 06, 2017 5.860 5.900 5.590 5.740 22,962,144 -0.07(-1.20%)
Jul 05, 2017 6.210 6.210 5.740 5.810 21,388,330 -0.49(-7.78%)
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.