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 28, 2023 5.050 5.355 5.050 5.190 41,357,580 +0.16(+3.18%)
Apr 27, 2023 4.850 5.040 4.840 5.030 24,776,934 +0.20(+4.14%)
Apr 26, 2023 4.830 4.920 4.780 4.830 15,828,949 -0.07(-1.43%)
Apr 25, 2023 5.030 5.060 4.860 4.900 17,149,908 -0.21(-4.11%)
Apr 24, 2023 4.940 5.140 4.930 5.110 17,339,324 +0.13(+2.61%)
Apr 21, 2023 5.030 5.070 4.960 4.980 19,663,248 -0.07(-1.39%)
Apr 20, 2023 4.980 5.090 4.975 5.050 16,457,123 +0.02(+0.40%)
Apr 19, 2023 4.970 5.048 4.915 5.030 20,641,036 -0.09(-1.76%)
Apr 18, 2023 5.170 5.240 5.070 5.120 12,182,022 -0.06(-1.16%)
Apr 17, 2023 5.280 5.310 5.150 5.180 22,091,656 +0.02(+0.39%)
Apr 14, 2023 5.170 5.210 5.120 5.160 8,181,884 +0.00(+0.00%)
Apr 13, 2023 5.190 5.239 5.145 5.160 10,092,931 +0.01(+0.19%)
Apr 12, 2023 5.300 5.300 5.130 5.150 13,760,792 -0.13(-2.46%)
Apr 11, 2023 5.190 5.305 5.130 5.280 16,083,185 +0.00(+0.00%)
Apr 10, 2023 5.050 5.290 5.050 5.280 23,013,550 +0.26(+5.18%)
Apr 06, 2023 5.100 5.140 4.990 5.020 13,968,419 -0.10(-1.95%)
Apr 05, 2023 5.130 5.170 4.940 5.120 27,015,816 +0.02(+0.39%)
Apr 04, 2023 5.070 5.140 4.930 5.100 26,086,980 +0.09(+1.80%)
Apr 03, 2023 5.190 5.220 4.920 5.010 21,431,600 +0.01(+0.20%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
Mar 01, 2023 5.300 5.460 5.240 5.390 30,572,344 +0.09(+1.70%)
Feb 28, 2023 5.470 5.490 5.250 5.300 32,422,930 -0.17(-3.11%)
Feb 27, 2023 5.570 5.600 5.390 5.470 38,717,060 -0.09(-1.62%)
Feb 24, 2023 5.190 5.620 5.075 5.560 60,873,632 +0.42(+8.17%)
Feb 23, 2023 5.140 5.180 5.040 5.140 22,111,652 +0.10(+1.98%)
Feb 22, 2023 4.840 5.140 4.811 5.040 34,247,756 +0.21(+4.35%)
Feb 21, 2023 4.940 4.960 4.790 4.830 23,069,440 -0.14(-2.82%)
Feb 17, 2023 5.190 5.200 4.910 4.970 33,682,196 -0.29(-5.51%)
Feb 16, 2023 5.200 5.410 5.160 5.260 29,496,960 +0.04(+0.77%)
Feb 15, 2023 5.250 5.280 5.140 5.220 33,516,932 -0.09(-1.69%)
Feb 14, 2023 5.300 5.350 5.220 5.310 20,747,388 +0.01(+0.19%)
Feb 13, 2023 5.350 5.370 5.250 5.300 21,665,180 -0.12(-2.21%)
Feb 10, 2023 5.310 5.450 5.290 5.420 21,735,444 +0.16(+3.04%)
Feb 09, 2023 5.110 5.385 5.060 5.260 32,125,704 +0.16(+3.14%)
Feb 08, 2023 5.200 5.260 5.020 5.100 23,712,316 -0.15(-2.86%)
Feb 07, 2023 5.160 5.265 5.070 5.250 27,835,912 +0.15(+2.94%)
Feb 06, 2023 5.300 5.360 5.040 5.100 24,291,940 -0.22(-4.14%)
Feb 03, 2023 5.330 5.535 5.310 5.320 26,223,908 -0.02(-0.37%)
Feb 02, 2023 5.400 5.560 5.280 5.340 21,862,440 -0.01(-0.19%)
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.