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 28, 2018 5.150 5.230 5.070 5.110 26,202,800 -0.10(-1.92%)
Sep 27, 2018 5.220 5.340 5.200 5.210 16,357,955 +0.04(+0.77%)
Sep 26, 2018 5.670 5.700 5.160 5.170 42,908,672 -0.57(-9.93%)
Sep 25, 2018 5.740 5.810 5.660 5.740 15,859,073 +0.01(+0.17%)
Sep 24, 2018 5.810 5.840 5.670 5.730 17,197,932 -0.02(-0.35%)
Sep 21, 2018 5.660 5.790 5.610 5.750 44,680,500 +0.11(+1.95%)
Sep 20, 2018 5.560 5.690 5.480 5.640 23,176,556 +0.13(+2.36%)
Sep 19, 2018 5.210 5.540 5.180 5.510 24,137,752 +0.33(+6.37%)
Sep 18, 2018 5.130 5.250 5.095 5.180 16,558,659 +0.13(+2.57%)
Sep 17, 2018 5.000 5.085 4.950 5.050 18,239,344 +0.08(+1.61%)
Sep 14, 2018 4.940 5.070 4.930 4.970 13,458,000 +0.05(+1.02%)
Sep 13, 2018 5.060 5.100 4.920 4.920 15,499,520 -0.15(-2.96%)
Sep 12, 2018 5.020 5.140 4.960 5.070 19,870,920 +0.15(+3.05%)
Sep 11, 2018 4.860 5.020 4.820 4.920 16,482,222 +0.04(+0.82%)
Sep 10, 2018 4.860 5.050 4.770 4.880 22,164,820 +0.05(+1.04%)
Sep 07, 2018 4.890 5.000 4.830 4.830 24,080,800 -0.14(-2.82%)
Sep 06, 2018 5.230 5.235 4.870 4.970 36,830,876 -0.31(-5.87%)
Sep 05, 2018 5.300 5.340 5.140 5.280 18,846,536 -0.06(-1.12%)
Sep 04, 2018 5.870 5.940 5.290 5.340 35,527,936 -0.28(-4.98%)
Aug 31, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Aug 30, 2018 5.570 5.650 5.510 5.600 12,053,611 +0.04(+0.72%)
Aug 29, 2018 5.520 5.670 5.440 5.560 11,028,576 +0.05(+0.91%)
Aug 28, 2018 5.660 5.715 5.480 5.510 13,529,619 -0.15(-2.65%)
Aug 27, 2018 5.610 5.730 5.570 5.660 10,533,673 +0.00(+0.00%)
Aug 24, 2018 5.630 5.730 5.590 5.660 9,921,100 +0.08(+1.43%)
Aug 23, 2018 5.610 5.640 5.460 5.580 11,198,537 -0.08(-1.41%)
Aug 22, 2018 5.550 5.740 5.530 5.660 17,664,798 +0.16(+2.91%)
Aug 21, 2018 5.280 5.510 5.280 5.500 18,018,392 +0.26(+4.96%)
Aug 20, 2018 5.150 5.270 5.140 5.240 12,130,377 +0.10(+1.95%)
Aug 17, 2018 5.120 5.240 5.120 5.140 11,292,900 +0.02(+0.39%)
Aug 16, 2018 5.120 5.230 5.100 5.120 15,364,095 +0.03(+0.59%)
Aug 15, 2018 5.390 5.390 5.020 5.090 26,341,694 -0.35(-6.43%)
Aug 14, 2018 5.420 5.530 5.390 5.440 19,411,942 +0.10(+1.87%)
Aug 13, 2018 5.530 5.570 5.325 5.340 18,921,292 -0.22(-3.96%)
Aug 10, 2018 5.410 5.595 5.385 5.560 18,125,400 +0.14(+2.58%)
Aug 09, 2018 5.440 5.580 5.380 5.420 16,414,172 -0.01(-0.18%)
Aug 08, 2018 5.310 5.510 5.300 5.430 17,600,898 +0.11(+2.07%)
Aug 07, 2018 5.230 5.390 5.200 5.320 12,877,348 +0.15(+2.90%)
Aug 06, 2018 5.090 5.210 5.070 5.170 10,947,902 +0.08(+1.57%)
Aug 03, 2018 5.000 5.190 4.890 5.090 27,158,000 +0.19(+3.88%)
Aug 02, 2018 4.940 5.040 4.850 4.900 23,226,336 -0.10(-2.00%)
Aug 01, 2018 5.060 5.100 4.910 5.000 14,575,045 -0.14(-2.72%)
Jul 31, 2018 5.040 5.228 5.000 5.140 27,353,960 +0.13(+2.59%)
Jul 30, 2018 4.980 5.050 4.950 5.010 10,925,787 +0.06(+1.21%)
Jul 27, 2018 5.050 5.190 4.750 4.950 40,257,000 -0.33(-6.25%)
Jul 26, 2018 5.290 5.430 5.240 5.280 15,941,650 +0.03(+0.57%)
Jul 25, 2018 5.300 5.340 5.190 5.250 12,986,267 -0.04(-0.76%)
Jul 24, 2018 5.340 5.410 5.270 5.290 12,540,169 +0.00(+0.00%)
Jul 23, 2018 5.370 5.370 5.250 5.290 9,681,901 -0.03(-0.56%)
Jul 20, 2018 5.370 5.380 5.280 5.320 9,488,491 -0.04(-0.75%)
Jul 19, 2018 5.170 5.380 5.140 5.360 12,705,094 +0.18(+3.47%)
Jul 18, 2018 5.220 5.225 5.100 5.180 13,550,109 -0.06(-1.15%)
Jul 17, 2018 5.200 5.360 5.190 5.240 13,788,592 +0.02(+0.38%)
Jul 16, 2018 5.280 5.330 5.170 5.220 15,779,179 -0.16(-2.97%)
Jul 13, 2018 5.340 5.495 5.290 5.380 10,125,058 +0.03(+0.56%)
Jul 12, 2018 5.510 5.520 5.290 5.350 15,886,125 -0.12(-2.19%)
Jul 11, 2018 5.470 20,746,970 -0.01(-0.18%)
Jul 10, 2018 5.640 5.660 5.450 5.480 17,852,548 -0.12(-2.14%)
Jul 09, 2018 5.520 5.610 5.450 5.600 16,772,548 +0.12(+2.19%)
Jul 06, 2018 5.290 5.490 5.280 5.480 11,390,155 +0.16(+3.01%)
Jul 05, 2018 5.350 5.370 5.265 5.320 17,898,816 +0.00(+0.00%)
Jul 03, 2018 5.320 5.320 5.320 0 +0.08(+1.53%)
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.