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 )

7.530 +0.140 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 0.3603 0.3709 0.3578 0.3578 116,800 -0.00(-0.87%)
Aug 29, 2002 0.3581 0.3641 0.3506 0.3609 648,800 +0.01(+1.67%)
Aug 28, 2002 0.3734 0.3744 0.3550 0.3550 300,000 -0.02(-4.94%)
Aug 27, 2002 0.3903 0.3903 0.3719 0.3734 286,400 -0.01(-3.55%)
Aug 26, 2002 0.3850 0.3875 0.3762 0.3872 394,400 +0.00(+0.57%)
Aug 23, 2002 0.4000 0.4000 0.3844 0.3850 616,800 -0.02(-4.50%)
Aug 22, 2002 0.3984 0.4059 0.3919 0.4031 238,400 +0.01(+1.34%)
Aug 21, 2002 0.3681 0.3978 0.3634 0.3978 704,000 +0.03(+8.34%)
Aug 20, 2002 0.3738 0.3828 0.3619 0.3672 528,000 -0.00(-0.42%)
Aug 16, 2002 0.3775 0.3775 0.3600 0.3688 343,200 -0.01(-2.07%)
Aug 15, 2002 0.3691 0.3797 0.3691 0.3766 548,800 +0.01(+2.47%)
Aug 14, 2002 0.3394 0.3675 0.3394 0.3675 2,405,600 +0.03(+8.39%)
Aug 13, 2002 0.3422 0.3438 0.3359 0.3391 1,556,800 -0.00(-0.91%)
Aug 12, 2002 0.3391 0.3422 0.3341 0.3422 651,200 +0.00(+0.46%)
Aug 07, 2002 0.3438 0.3438 0.3381 0.3406 420,000 -0.00(-0.91%)
Aug 06, 2002 0.3438 0.3438 0.3284 0.3438 839,200 +0.00(+0.36%)
Aug 05, 2002 0.3378 0.3438 0.3297 0.3425 626,400 +0.01(+2.05%)
Aug 02, 2002 0.3434 0.3438 0.3350 0.3356 673,600 -0.00(-1.38%)
Aug 01, 2002 0.3375 0.3441 0.3375 0.3403 536,800 +0.00(+0.83%)
Jul 31, 2002 0.3456 0.3484 0.3375 0.3375 748,000 -0.01(-2.62%)
Jul 30, 2002 0.3450 0.3469 0.3281 0.3466 625,600 +0.00(+0.45%)
Jul 29, 2002 0.3378 0.3481 0.3378 0.3450 593,600 +0.00(+0.46%)
Jul 26, 2002 0.3378 0.3494 0.3375 0.3434 424,800 +0.01(+2.71%)
Jul 25, 2002 0.3378 0.3438 0.3312 0.3344 673,600 -0.00(-0.47%)
Jul 24, 2002 0.3125 0.3378 0.2972 0.3359 740,800 +0.03(+8.59%)
Jul 23, 2002 0.3334 0.3334 0.3016 0.3094 440,000 -0.02(-7.48%)
Jul 22, 2002 0.3328 0.3438 0.3328 0.3344 475,200 -0.00(-0.47%)
Jul 19, 2002 0.3484 0.3516 0.3359 0.3359 630,400 -0.01(-2.18%)
Jul 17, 2002 0.3378 0.3434 0.3359 0.3434 1,631,200 -0.02(-4.35%)
Jul 12, 2002 0.3719 0.3731 0.3531 0.3591 601,600 -0.01(-3.85%)
Jul 11, 2002 0.3803 0.3803 0.3697 0.3734 561,600 -0.01(-1.73%)
Jul 10, 2002 0.4056 0.4056 0.3800 0.3800 611,200 -0.03(-6.39%)
Jul 09, 2002 0.4153 0.4153 0.4056 0.4059 464,800 -0.01(-3.42%)
Jul 08, 2002 0.4397 0.4397 0.4203 0.4203 309,600 -0.02(-4.41%)
Jul 05, 2002 0.4181 0.4397 0.4181 0.4397 304,800 +0.02(+5.39%)
Jul 04, 2002 0.4188 0.4250 0.4084 0.4172 512,800 +0.00(+0.00%)
Jul 03, 2002 0.4188 0.4250 0.4084 0.4172 512,800 -0.00(-1.11%)
Jul 02, 2002 0.4656 0.4656 0.4188 0.4219 649,600 -0.04(-9.40%)
Jul 01, 2002 0.4747 0.4756 0.4472 0.4656 1,555,200 -0.01(-1.91%)
Jun 28, 2002 0.4437 0.4766 0.4406 0.4747 2,325,600 +0.03(+6.22%)
Jun 27, 2002 0.4219 0.4475 0.4125 0.4469 1,122,400 +0.03(+6.64%)
Jun 26, 2002 0.4250 0.4250 0.4041 0.4191 987,200 -0.01(-2.12%)
Jun 25, 2002 0.4219 0.4281 0.4188 0.4281 1,057,600 +0.00(+0.74%)
Jun 21, 2002 0.4203 0.4288 0.4172 0.4250 1,317,600 +0.00(+0.37%)
Jun 20, 2002 0.4125 0.4250 0.4047 0.4234 984,000 +0.01(+2.34%)
Jun 19, 2002 0.4125 0.4203 0.4034 0.4138 472,800 -0.00(-0.08%)
Jun 18, 2002 0.4203 0.4203 0.4128 0.4141 1,232,800 -0.01(-1.92%)
Jun 17, 2002 0.4106 0.4222 0.4078 0.4222 480,800 +0.01(+3.13%)
Jun 14, 2002 0.4047 0.4116 0.4047 0.4094 207,200 +0.00(+0.77%)
Jun 12, 2002 0.4156 0.4156 0.4056 0.4062 791,200 -0.01(-1.59%)
Jun 11, 2002 0.4188 0.4188 0.4125 0.4128 303,200 -0.00(-0.75%)
Jun 10, 2002 0.4156 0.4194 0.4156 0.4159 324,800 -0.00(-0.15%)
Jun 07, 2002 0.4031 0.4181 0.4031 0.4166 885,600 +0.01(+3.33%)
Jun 06, 2002 0.4156 0.4188 0.4000 0.4031 548,800 -0.01(-3.37%)
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.