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 (%)
Apr 30, 2003 0.4209 0.4228 0.4159 0.4159 1,212,000 -0.01(-1.41%)
Apr 29, 2003 0.4159 0.4266 0.4159 0.4219 1,044,000 +0.00(+0.22%)
Apr 28, 2003 0.4219 0.4291 0.4188 0.4209 856,000 +0.00(+0.22%)
Apr 25, 2003 0.4203 0.4306 0.4191 0.4200 822,400 +0.00(+0.30%)
Apr 24, 2003 0.4313 0.4328 0.4188 0.4188 1,148,800 -0.02(-3.60%)
Apr 23, 2003 0.4359 0.4366 0.4250 0.4344 872,800 +0.00(+0.14%)
Apr 22, 2003 0.4281 0.4375 0.4281 0.4338 1,202,400 +0.00(+0.58%)
Apr 21, 2003 0.4156 0.4331 0.4156 0.4313 1,757,600 +0.01(+1.70%)
Apr 17, 2003 0.4178 0.4244 0.4141 0.4241 988,000 +0.01(+2.26%)
Apr 16, 2003 0.4075 0.4147 0.4053 0.4147 1,169,600 +0.01(+1.76%)
Apr 15, 2003 0.4094 0.4094 0.4025 0.4075 1,623,200 -0.01(-1.58%)
Apr 14, 2003 0.4134 0.4141 0.4031 0.4141 882,400 +0.00(+0.15%)
Apr 11, 2003 0.4062 0.4134 0.4016 0.4134 764,800 +0.01(+2.16%)
Apr 10, 2003 0.4078 0.4109 0.3969 0.4047 980,000 -0.00(-0.38%)
Apr 09, 2003 0.4062 0.4134 0.3997 0.4062 1,271,200 +0.00(+0.78%)
Apr 08, 2003 0.4100 0.4116 0.4000 0.4031 1,231,200 -0.01(-1.75%)
Apr 07, 2003 0.4172 0.4250 0.4066 0.4103 1,281,600 +0.00(+0.08%)
Apr 04, 2003 0.4156 0.4184 0.4075 0.4100 790,400 -0.00(-0.61%)
Apr 03, 2003 0.4184 0.4200 0.4066 0.4125 859,200 -0.01(-1.35%)
Apr 02, 2003 0.4269 0.4297 0.4125 0.4181 1,735,200 -0.01(-2.41%)
Apr 01, 2003 0.4109 0.4284 0.4081 0.4284 2,122,400 +0.02(+4.66%)
Mar 31, 2003 0.4109 0.4113 0.3984 0.4094 1,676,000 -0.00(-0.98%)
Mar 28, 2003 0.4075 0.4134 0.4059 0.4134 1,107,200 +0.01(+1.77%)
Mar 27, 2003 0.3953 0.4062 0.3928 0.4062 1,167,200 +0.01(+3.59%)
Mar 26, 2003 0.3928 0.3978 0.3912 0.3922 996,000 +0.00(+0.08%)
Mar 25, 2003 0.3872 0.3959 0.3859 0.3919 1,384,800 -0.00(-0.08%)
Mar 24, 2003 0.3922 0.3925 0.3828 0.3922 782,400 -0.00(-0.48%)
Mar 21, 2003 0.3984 0.3987 0.3906 0.3941 1,136,800 -0.00(-0.24%)
Mar 20, 2003 0.3912 0.3966 0.3906 0.3950 850,400 +0.00(+0.48%)
Mar 19, 2003 0.3891 0.3944 0.3850 0.3931 649,600 +0.00(+1.04%)
Mar 18, 2003 0.3881 0.3953 0.3850 0.3891 1,618,400 -0.00(-0.48%)
Mar 17, 2003 0.3859 0.3937 0.3859 0.3909 525,600 +0.00(+0.48%)
Mar 14, 2003 0.3856 0.3909 0.3847 0.3891 1,340,000 +0.00(+0.08%)
Mar 13, 2003 0.3894 0.3972 0.3862 0.3887 1,636,800 -0.00(-0.96%)
Mar 12, 2003 0.3906 0.3937 0.3828 0.3925 1,543,200 -0.00(-0.16%)
Mar 11, 2003 0.3937 0.3987 0.3922 0.3931 1,712,000 +0.00(+0.64%)
Mar 10, 2003 0.3981 0.3994 0.3878 0.3906 2,287,200 -0.00(-1.11%)
Mar 07, 2003 0.4016 0.4056 0.3912 0.3950 1,476,800 -0.00(-1.10%)
Mar 06, 2003 0.3828 0.4016 0.3828 0.3994 2,676,000 +0.01(+3.57%)
Mar 05, 2003 0.3844 0.3859 0.3781 0.3856 1,892,800 +0.00(+0.16%)
Mar 04, 2003 0.3734 0.3850 0.3719 0.3850 2,271,200 +0.01(+3.36%)
Mar 03, 2003 0.3666 0.3728 0.3663 0.3725 2,190,400 +0.01(+1.88%)
Feb 28, 2003 0.3688 0.3759 0.3656 0.3656 15,752,000 +0.01(+1.56%)
Feb 27, 2003 0.3569 0.3628 0.3563 0.3600 2,583,200 +0.00(+0.26%)
Feb 26, 2003 0.3588 0.3600 0.3563 0.3591 536,800 -0.00(-0.35%)
Feb 25, 2003 0.3672 0.3741 0.3547 0.3603 630,400 -0.00(-1.03%)
Feb 24, 2003 0.3516 0.3641 0.3500 0.3641 1,028,000 +0.01(+4.11%)
Feb 21, 2003 0.3484 0.3509 0.3475 0.3497 1,058,400 +0.00(+0.18%)
Feb 20, 2003 0.3488 0.3491 0.3438 0.3491 712,000 -0.00(-0.09%)
Feb 19, 2003 0.3500 0.3528 0.3459 0.3494 912,800 -0.01(-1.76%)
Feb 18, 2003 0.3563 0.3563 0.3422 0.3556 1,243,200 -0.01(-3.07%)
Feb 14, 2003 0.3566 0.3669 0.3466 0.3669 468,800 +0.01(+2.98%)
Feb 13, 2003 0.3609 0.3609 0.3475 0.3563 292,800 -0.00(-0.87%)
Feb 12, 2003 0.3584 0.3666 0.3584 0.3594 297,600 +0.00(+0.88%)
Feb 11, 2003 0.3688 0.3688 0.3550 0.3563 1,140,000 -0.01(-3.39%)
Feb 10, 2003 0.3519 0.3703 0.3519 0.3688 850,400 +0.02(+4.89%)
Feb 07, 2003 0.3688 0.3762 0.3516 0.3516 606,400 -0.02(-4.90%)
Feb 06, 2003 0.3725 0.3750 0.3647 0.3697 198,400 -0.01(-1.66%)
Feb 05, 2003 0.3841 0.3841 0.3678 0.3759 752,000 -0.01(-2.12%)
Feb 04, 2003 0.3688 0.3841 0.3663 0.3841 1,347,200 +0.02(+5.04%)
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.