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 31, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Aug 30, 2018 5.570 5.650 5.510 5.600 12,053,611 +0.04(+0.72%)
Aug 29, 2018 5.520 5.670 5.440 5.560 11,028,576 +0.05(+0.91%)
Aug 28, 2018 5.660 5.715 5.480 5.510 13,529,619 -0.15(-2.65%)
Aug 27, 2018 5.610 5.730 5.570 5.660 10,533,673 +0.00(+0.00%)
Aug 24, 2018 5.630 5.730 5.590 5.660 9,921,100 +0.08(+1.43%)
Aug 23, 2018 5.610 5.640 5.460 5.580 11,198,537 -0.08(-1.41%)
Aug 22, 2018 5.550 5.740 5.530 5.660 17,664,798 +0.16(+2.91%)
Aug 21, 2018 5.280 5.510 5.280 5.500 18,018,392 +0.26(+4.96%)
Aug 20, 2018 5.150 5.270 5.140 5.240 12,130,377 +0.10(+1.95%)
Aug 17, 2018 5.120 5.240 5.120 5.140 11,292,900 +0.02(+0.39%)
Aug 16, 2018 5.120 5.230 5.100 5.120 15,364,095 +0.03(+0.59%)
Aug 15, 2018 5.390 5.390 5.020 5.090 26,341,694 -0.35(-6.43%)
Aug 14, 2018 5.420 5.530 5.390 5.440 19,411,942 +0.10(+1.87%)
Aug 13, 2018 5.530 5.570 5.325 5.340 18,921,292 -0.22(-3.96%)
Aug 10, 2018 5.410 5.595 5.385 5.560 18,125,400 +0.14(+2.58%)
Aug 09, 2018 5.440 5.580 5.380 5.420 16,414,172 -0.01(-0.18%)
Aug 08, 2018 5.310 5.510 5.300 5.430 17,600,898 +0.11(+2.07%)
Aug 07, 2018 5.230 5.390 5.200 5.320 12,877,348 +0.15(+2.90%)
Aug 06, 2018 5.090 5.210 5.070 5.170 10,947,902 +0.08(+1.57%)
Aug 03, 2018 5.000 5.190 4.890 5.090 27,158,000 +0.19(+3.88%)
Aug 02, 2018 4.940 5.040 4.850 4.900 23,226,336 -0.10(-2.00%)
Aug 01, 2018 5.060 5.100 4.910 5.000 14,575,045 -0.14(-2.72%)
Jul 31, 2018 5.040 5.228 5.000 5.140 27,353,960 +0.13(+2.59%)
Jul 30, 2018 4.980 5.050 4.950 5.010 10,925,787 +0.06(+1.21%)
Jul 27, 2018 5.050 5.190 4.750 4.950 40,257,000 -0.33(-6.25%)
Jul 26, 2018 5.290 5.430 5.240 5.280 15,941,650 +0.03(+0.57%)
Jul 25, 2018 5.300 5.340 5.190 5.250 12,986,267 -0.04(-0.76%)
Jul 24, 2018 5.340 5.410 5.270 5.290 12,540,169 +0.00(+0.00%)
Jul 23, 2018 5.370 5.370 5.250 5.290 9,681,901 -0.03(-0.56%)
Jul 20, 2018 5.370 5.380 5.280 5.320 9,488,491 -0.04(-0.75%)
Jul 19, 2018 5.170 5.380 5.140 5.360 12,705,094 +0.18(+3.47%)
Jul 18, 2018 5.220 5.225 5.100 5.180 13,550,109 -0.06(-1.15%)
Jul 17, 2018 5.200 5.360 5.190 5.240 13,788,592 +0.02(+0.38%)
Jul 16, 2018 5.280 5.330 5.170 5.220 15,779,179 -0.16(-2.97%)
Jul 13, 2018 5.340 5.495 5.290 5.380 10,125,058 +0.03(+0.56%)
Jul 12, 2018 5.510 5.520 5.290 5.350 15,886,125 -0.12(-2.19%)
Jul 11, 2018 5.470 20,746,970 -0.01(-0.18%)
Jul 10, 2018 5.640 5.660 5.450 5.480 17,852,548 -0.12(-2.14%)
Jul 09, 2018 5.520 5.610 5.450 5.600 16,772,548 +0.12(+2.19%)
Jul 06, 2018 5.290 5.490 5.280 5.480 11,390,155 +0.16(+3.01%)
Jul 05, 2018 5.350 5.370 5.265 5.320 17,898,816 +0.00(+0.00%)
Jul 03, 2018 5.320 5.320 5.320 0 +0.08(+1.53%)
Jul 02, 2018 5.250 5.290 5.150 5.240 13,822,810 -0.06(-1.13%)
Jun 29, 2018 5.350 5.470 5.300 5.300 14,634,996 -0.05(-0.93%)
Jun 28, 2018 5.360 5.380 5.220 5.350 12,378,826 -0.01(-0.19%)
Jun 27, 2018 5.460 5.490 5.300 5.360 21,414,652 -0.02(-0.37%)
Jun 26, 2018 5.290 5.420 5.190 5.380 17,291,656 +0.10(+1.89%)
Jun 25, 2018 5.450 5.520 5.210 5.280 20,524,290 -0.19(-3.47%)
Jun 22, 2018 5.480 5.530 5.350 5.470 85,813,784 +0.20(+3.80%)
Jun 21, 2018 5.330 5.490 5.250 5.270 19,818,648 -0.10(-1.86%)
Jun 20, 2018 5.380 5.430 5.260 5.370 19,221,808 +0.05(+0.94%)
Jun 19, 2018 5.230 5.330 5.170 5.320 12,724,555 +0.01(+0.19%)
Jun 18, 2018 5.150 5.385 5.130 5.310 15,556,596 +0.15(+2.91%)
Jun 15, 2018 5.300 5.150 5.160 19,167,070 -0.04(-0.77%)
Jun 14, 2018 5.260 5.280 5.120 5.200 14,947,752 +0.00(+0.00%)
Jun 13, 2018 5.100 5.260 5.080 5.200 14,625,294 +0.09(+1.76%)
Jun 12, 2018 5.150 5.220 5.065 5.110 13,078,588 -0.01(-0.20%)
Jun 11, 2018 4.940 5.140 4.920 5.120 16,084,333 +0.24(+4.92%)
Jun 08, 2018 4.870 4.970 4.745 4.880 16,714,077 -0.02(-0.41%)
Jun 07, 2018 4.780 4.920 4.750 4.900 14,893,885 +0.20(+4.26%)
Jun 06, 2018 4.680 4.700 9,381,975 +0.02(+0.43%)
Jun 05, 2018 4.740 4.780 4.640 4.680 11,338,898 -0.09(-1.89%)
Jun 04, 2018 4.820 4.920 4.670 4.770 16,313,556 -0.05(-1.04%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.