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 30, 2019 2.000 2.010 1.870 1.930 20,835,172 -0.11(-5.39%)
Sep 27, 2019 1.960 2.070 1.950 2.040 15,751,000 +0.03(+1.49%)
Sep 26, 2019 2.040 2.060 1.930 2.010 25,404,730 -0.04(-1.95%)
Sep 25, 2019 2.020 2.090 2.000 2.050 13,898,937 -0.01(-0.49%)
Sep 24, 2019 2.080 2.100 2.015 2.060 16,166,300 +0.00(+0.00%)
Sep 23, 2019 2.060 2.110 2.010 2.060 14,144,039 -0.03(-1.44%)
Sep 20, 2019 2.070 2.100 2.010 2.090 27,041,300 +0.06(+2.96%)
Sep 19, 2019 2.160 2.340 2.000 2.030 31,115,044 -0.10(-4.69%)
Sep 18, 2019 2.190 2.230 2.070 2.130 17,522,608 -0.08(-3.62%)
Sep 17, 2019 2.250 2.355 2.100 2.210 27,478,260 -0.07(-3.07%)
Sep 16, 2019 2.460 2.500 2.260 2.280 47,153,752 +0.05(+2.24%)
Sep 13, 2019 2.160 2.270 2.110 2.230 15,793,000 +0.09(+4.21%)
Sep 12, 2019 2.250 2.260 2.080 2.140 23,734,736 -0.18(-7.76%)
Sep 11, 2019 2.240 2.430 2.210 2.320 24,463,124 +0.11(+4.98%)
Sep 10, 2019 2.330 2.580 2.190 2.210 43,345,280 -0.04(-1.78%)
Sep 09, 2019 1.990 2.260 1.980 2.250 32,606,432 +0.32(+16.58%)
Sep 06, 2019 1.930 2.000 1.830 1.930 23,440,400 -0.02(-1.03%)
Sep 05, 2019 1.860 2.020 1.810 1.950 31,712,516 +0.18(+10.17%)
Sep 04, 2019 1.680 1.790 1.640 1.770 22,712,120 +0.13(+7.93%)
Sep 03, 2019 1.570 1.680 1.560 1.640 17,602,740 +0.06(+3.80%)
Aug 30, 2019 1.720 1.740 1.560 1.580 19,995,800 -0.16(-9.20%)
Aug 29, 2019 1.700 1.790 1.680 1.740 17,976,044 +0.06(+3.57%)
Aug 28, 2019 1.670 1.740 1.650 1.680 17,941,884 +0.04(+2.44%)
Aug 27, 2019 1.720 1.750 1.640 1.640 14,387,053 -0.07(-4.09%)
Aug 26, 2019 1.740 1.770 1.670 1.710 18,731,376 +0.02(+1.18%)
Aug 23, 2019 1.800 1.830 1.680 1.690 16,448,000 -0.14(-7.65%)
Aug 22, 2019 1.840 1.900 1.800 1.830 14,546,803 -0.01(-0.54%)
Aug 21, 2019 1.890 1.930 1.810 1.840 13,986,039 -0.01(-0.54%)
Aug 20, 2019 1.950 1.950 1.810 1.850 12,786,333 -0.10(-5.13%)
Aug 19, 2019 1.830 1.985 1.785 1.950 16,882,586 +0.15(+8.33%)
Aug 16, 2019 1.720 1.800 1.680 1.800 16,538,500 +0.08(+4.65%)
Aug 15, 2019 1.730 1.770 1.690 1.720 11,968,685 -0.01(-0.58%)
Aug 14, 2019 1.780 1.812 1.680 1.730 15,716,730 -0.07(-3.89%)
Aug 13, 2019 1.820 1.940 1.750 1.800 25,499,642 -0.05(-2.70%)
Aug 12, 2019 1.900 1.920 1.760 1.850 18,077,396 -0.05(-2.63%)
Aug 09, 2019 1.910 2.000 1.880 1.900 19,627,200 -0.01(-0.52%)
Aug 08, 2019 1.900 1.990 1.880 1.910 15,987,358 +0.02(+1.06%)
Aug 07, 2019 1.760 1.930 1.640 1.890 29,299,992 +0.04(+2.16%)
Aug 06, 2019 1.970 2.010 1.810 1.850 19,067,770 -0.09(-4.64%)
Aug 05, 2019 2.010 2.020 1.920 1.940 18,939,392 -0.12(-5.83%)
Aug 02, 2019 2.130 2.150 1.990 2.060 16,942,100 -0.07(-3.29%)
Aug 01, 2019 2.200 2.260 2.070 2.130 30,865,496 -0.07(-3.18%)
Jul 31, 2019 2.220 2.360 2.170 2.200 30,209,048 +0.01(+0.46%)
Jul 30, 2019 1.910 2.290 1.860 2.190 40,478,812 +0.28(+14.66%)
Jul 29, 2019 2.030 2.050 1.860 1.910 36,671,644 -0.13(-6.37%)
Jul 26, 2019 2.170 2.190 2.020 2.040 32,737,400 -0.13(-5.99%)
Jul 25, 2019 2.390 2.410 2.170 2.170 31,047,240 -0.19(-8.05%)
Jul 24, 2019 2.460 2.530 2.350 2.360 22,117,424 -0.10(-4.07%)
Jul 23, 2019 2.400 2.480 2.400 2.460 15,648,244 +0.07(+2.93%)
Jul 22, 2019 2.440 2.490 2.380 2.390 14,171,244 -0.05(-2.05%)
Jul 19, 2019 2.410 2.466 2.370 2.440 14,953,500 +0.03(+1.24%)
Jul 18, 2019 2.420 2.470 2.360 2.410 21,901,840 -0.01(-0.41%)
Jul 17, 2019 2.550 2.570 2.380 2.420 20,556,806 -0.12(-4.72%)
Jul 16, 2019 2.630 2.660 2.490 2.540 14,502,466 -0.09(-3.42%)
Jul 15, 2019 2.720 2.740 2.600 2.630 14,540,080 -0.09(-3.31%)
Jul 12, 2019 2.730 2.740 2.630 2.720 21,877,700 +0.02(+0.74%)
Jul 11, 2019 2.900 2.920 2.680 2.700 25,538,216 -0.19(-6.57%)
Jul 10, 2019 2.850 2.920 2.810 2.890 15,543,978 +0.05(+1.76%)
Jul 09, 2019 2.820 2.870 2.770 2.840 11,452,076 +0.02(+0.71%)
Jul 08, 2019 2.910 2.980 2.810 2.820 14,928,039 -0.13(-4.41%)
Jul 05, 2019 2.860 2.990 2.860 2.950 13,785,100 +0.10(+3.51%)
Jul 03, 2019 2.900 2.910 2.830 2.850 9,106,200 -0.03(-1.04%)
Jul 02, 2019 3.060 3.060 2.850 2.880 29,377,460 -0.18(-5.88%)
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.