Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 4.310 4.490 4.400 16,296,551 +0.09(+2.09%)
Jan 28, 2022 4.250 4.380 4.140 4.310 21,745,424 +0.15(+3.61%)
Jan 27, 2022 4.250 4.260 3.930 4.160 26,684,320 -0.02(-0.48%)
Jan 26, 2022 4.250 4.390 4.105 4.180 21,808,966 +0.02(+0.48%)
Jan 25, 2022 4.080 4.200 3.960 4.160 19,235,896 +0.00(+0.00%)
Jan 24, 2022 3.930 4.170 3.810 4.160 20,628,492 +0.13(+3.23%)
Jan 21, 2022 4.180 4.250 3.990 4.030 27,366,296 -0.21(-4.95%)
Jan 20, 2022 4.520 4.620 4.230 4.240 22,117,296 -0.33(-7.22%)
Jan 19, 2022 4.660 4.705 4.520 4.570 14,185,145 -0.08(-1.72%)
Jan 18, 2022 4.970 5.010 4.620 4.650 15,989,803 -0.28(-5.68%)
Jan 14, 2022 4.930 0 +0.13(+2.71%)
Jan 13, 2022 4.950 5.030 4.780 4.800 17,974,352 -0.24(-4.76%)
Jan 12, 2022 4.850 5.120 4.800 5.040 32,574,382 +0.29(+6.11%)
Jan 11, 2022 4.620 4.835 4.550 4.750 20,758,786 +0.14(+3.04%)
Jan 10, 2022 4.400 4.610 4.370 4.610 17,217,208 +0.16(+3.60%)
Jan 07, 2022 4.490 4.540 4.420 4.450 14,116,580 +0.01(+0.23%)
Jan 06, 2022 4.540 4.580 4.395 4.440 17,311,708 -0.02(-0.45%)
Jan 05, 2022 4.880 4.897 4.450 4.460 23,619,816 -0.35(-7.28%)
Jan 04, 2022 4.720 4.875 4.675 4.810 16,890,808 +0.12(+2.56%)
Jan 03, 2022 4.640 4.785 4.610 4.690 15,541,557 +0.03(+0.64%)
Dec 31, 2021 4.790 4.815 4.600 4.660 15,201,707 -0.14(-2.92%)
Dec 30, 2021 5.080 5.125 4.790 4.800 14,337,597 -0.29(-5.70%)
Dec 29, 2021 4.900 5.100 4.850 5.090 15,068,857 +0.17(+3.46%)
Dec 28, 2021 4.940 5.010 4.900 4.920 10,892,862 -0.01(-0.20%)
Dec 27, 2021 4.660 4.940 4.570 4.930 16,200,055 +0.28(+6.02%)
Dec 23, 2021 4.520 4.660 4.520 4.650 13,970,212 +0.12(+2.65%)
Dec 22, 2021 4.530 4.610 4.440 4.530 17,388,394 +0.04(+0.89%)
Dec 21, 2021 4.400 4.570 4.400 4.490 18,867,920 +0.13(+2.98%)
Dec 20, 2021 4.400 4.430 4.230 4.360 27,963,060 -0.15(-3.33%)
Dec 17, 2021 4.550 4.610 4.380 4.510 143,500,016 -0.04(-0.88%)
Dec 16, 2021 4.830 5.005 4.510 4.550 33,108,622 -0.21(-4.41%)
Dec 15, 2021 4.810 4.840 4.620 4.760 26,785,780 +0.02(+0.42%)
Dec 14, 2021 4.910 5.040 4.730 4.740 30,530,200 -0.26(-5.20%)
Dec 13, 2021 5.100 5.150 4.910 5.000 77,443,616 -0.50(-9.09%)
Dec 10, 2021 5.410 5.510 5.305 5.500 25,110,078 +0.17(+3.19%)
Dec 09, 2021 5.230 5.450 5.185 5.330 26,321,392 +0.03(+0.57%)
Dec 08, 2021 5.050 5.360 5.050 5.300 30,889,480 +0.26(+5.16%)
Dec 07, 2021 4.970 5.190 4.910 5.040 31,277,516 +0.13(+2.65%)
Dec 06, 2021 4.640 4.990 4.540 4.910 43,781,024 +0.34(+7.44%)
Dec 03, 2021 4.600 4.670 4.410 4.570 20,666,024 +0.08(+1.78%)
Dec 02, 2021 4.200 4.510 4.185 4.490 20,905,790 +0.24(+5.65%)
Dec 01, 2021 4.610 4.650 4.250 4.250 24,061,358 -0.23(-5.13%)
Nov 30, 2021 4.700 4.780 4.395 4.480 32,969,406 -0.32(-6.67%)
Nov 29, 2021 4.915 4.960 4.730 4.800 21,860,452 -0.16(-3.23%)
Nov 26, 2021 4.740 4.970 4.720 4.960 15,256,074 -0.01(-0.20%)
Nov 24, 2021 4.910 5.026 4.870 4.970 10,796,212 +0.03(+0.61%)
Nov 23, 2021 4.980 5.120 4.900 4.940 18,546,880 +0.07(+1.44%)
Nov 22, 2021 4.780 5.010 4.780 4.870 21,898,960 +0.06(+1.25%)
Nov 19, 2021 5.000 5.030 4.750 4.810 27,217,792 -0.35(-6.78%)
Nov 18, 2021 5.240 5.205 5.150 5.160 19,641,552 -0.05(-0.96%)
Nov 17, 2021 5.180 5.400 5.150 5.210 28,618,276 -0.06(-1.14%)
Nov 16, 2021 5.370 5.420 5.180 5.270 18,550,560 -0.07(-1.31%)
Nov 15, 2021 5.280 5.420 5.160 5.340 18,226,120 +0.13(+2.50%)
Nov 12, 2021 5.140 5.340 5.140 5.210 17,749,676 -0.05(-0.95%)
Nov 11, 2021 4.890 5.370 4.840 5.260 31,819,152 +0.39(+8.01%)
Nov 10, 2021 4.830 4.870 21,406,784 -0.01(-0.20%)
Nov 09, 2021 5.020 5.115 4.750 4.880 20,374,670 -0.21(-4.13%)
Nov 08, 2021 5.000 5.100 4.940 5.090 17,041,086 +0.12(+2.41%)
Nov 05, 2021 4.980 5.095 4.890 4.970 17,437,132 +0.08(+1.64%)
Nov 04, 2021 5.050 5.280 4.830 4.890 25,804,736 -0.17(-3.36%)
Nov 03, 2021 4.970 5.150 4.940 5.060 16,807,788 +0.01(+0.20%)
Nov 02, 2021 5.020 5.130 4.950 5.050 14,268,175 +0.03(+0.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.