Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2023 6.700 6.820 6.640 6.780 19,941,504 +0.10(+1.50%)
Aug 30, 2023 6.620 6.720 6.600 6.680 8,339,874 +0.05(+0.75%)
Aug 29, 2023 6.590 6.650 6.505 6.630 10,794,616 +0.05(+0.76%)
Aug 28, 2023 6.510 6.590 6.510 6.580 12,851,310 +0.11(+1.70%)
Aug 25, 2023 6.430 6.500 6.350 6.470 17,243,024 +0.07(+1.09%)
Aug 24, 2023 6.460 6.570 6.390 6.400 16,376,672 -0.10(-1.54%)
Aug 23, 2023 6.480 6.560 6.425 6.500 12,267,156 -0.09(-1.37%)
Aug 22, 2023 6.700 6.730 6.560 6.590 14,040,415 -0.11(-1.64%)
Aug 21, 2023 6.600 6.720 6.560 6.700 15,091,674 +0.20(+3.08%)
Aug 18, 2023 6.480 6.550 6.410 6.500 20,637,510 -0.06(-0.91%)
Aug 17, 2023 6.500 6.700 6.490 6.560 21,939,138 +0.14(+2.18%)
Aug 16, 2023 6.320 6.490 6.320 6.420 16,109,783 +0.03(+0.47%)
Aug 15, 2023 6.390 6.440 6.340 6.390 14,562,124 -0.08(-1.24%)
Aug 14, 2023 6.430 6.480 6.380 6.470 14,460,595 -0.01(-0.15%)
Aug 11, 2023 6.420 6.550 6.420 6.480 18,177,156 +0.02(+0.31%)
Aug 10, 2023 6.610 6.705 6.420 6.460 19,858,572 -0.19(-2.86%)
Aug 09, 2023 6.730 6.750 6.630 6.650 20,378,664 +0.11(+1.68%)
Aug 08, 2023 6.410 6.580 6.390 6.540 24,757,370 -0.01(-0.15%)
Aug 07, 2023 6.550 6.630 6.480 6.550 21,641,016 +0.07(+1.08%)
Aug 04, 2023 6.610 6.720 6.300 6.480 34,041,660 -0.01(-0.15%)
Aug 03, 2023 6.310 6.530 6.260 6.490 29,140,316 +0.19(+3.02%)
Aug 02, 2023 6.360 6.360 6.200 6.300 14,852,687 -0.15(-2.33%)
Aug 01, 2023 6.360 6.480 6.320 6.450 19,431,838 -0.03(-0.46%)
Jul 31, 2023 6.460 6.528 6.440 6.480 15,134,867 +0.04(+0.62%)
Jul 28, 2023 6.350 6.490 6.310 6.440 18,645,768 +0.19(+3.04%)
Jul 27, 2023 6.400 6.500 6.210 6.250 21,750,620 -0.10(-1.57%)
Jul 26, 2023 6.200 6.400 6.150 6.350 22,644,554 +0.09(+1.44%)
Jul 25, 2023 6.290 6.375 6.220 6.260 18,882,324 -0.03(-0.48%)
Jul 24, 2023 6.220 6.310 6.170 6.290 14,531,236 +0.09(+1.45%)
Jul 21, 2023 6.350 6.380 6.190 6.200 16,051,266 -0.13(-2.05%)
Jul 20, 2023 6.290 6.350 6.215 6.330 27,939,008 +0.13(+2.10%)
Jul 19, 2023 6.250 6.370 6.180 6.200 17,115,492 +0.00(+0.00%)
Jul 18, 2023 6.020 6.310 5.990 6.200 28,797,596 +0.20(+3.33%)
Jul 17, 2023 5.840 6.110 5.770 6.000 25,418,342 +0.11(+1.87%)
Jul 14, 2023 6.110 6.110 5.860 5.890 21,397,220 -0.21(-3.44%)
Jul 13, 2023 6.130 6.240 6.070 6.100 27,153,530 +0.00(+0.00%)
Jul 12, 2023 6.030 6.150 5.960 6.100 26,330,788 +0.07(+1.16%)
Jul 11, 2023 5.980 6.040 5.920 6.030 25,435,384 +0.08(+1.34%)
Jul 10, 2023 5.910 5.990 5.895 5.950 16,319,939 +0.04(+0.68%)
Jul 07, 2023 5.770 6.020 5.770 5.910 17,520,498 +0.13(+2.25%)
Jul 06, 2023 5.940 5.978 5.595 5.780 20,572,492 -0.18(-3.02%)
Jul 05, 2023 6.050 6.077 5.940 5.960 17,660,472 -0.07(-1.16%)
Jul 03, 2023 6.050 6.090 5.970 6.030 10,951,788 +0.02(+0.33%)
Jun 30, 2023 6.020 6.170 5.860 6.010 33,393,226 +0.09(+1.52%)
Jun 29, 2023 5.750 5.940 5.720 5.920 25,486,804 +0.18(+3.14%)
Jun 28, 2023 5.640 5.780 5.620 5.740 21,008,448 +0.07(+1.23%)
Jun 27, 2023 5.550 5.770 5.490 5.670 23,278,340 +0.09(+1.61%)
Jun 26, 2023 5.510 5.710 5.510 5.580 25,014,008 +0.08(+1.45%)
Jun 23, 2023 5.370 5.570 5.350 5.500 28,486,344 +0.00(+0.00%)
Jun 22, 2023 5.420 5.550 5.360 5.500 19,073,972 +0.01(+0.18%)
Jun 21, 2023 5.440 5.550 5.400 5.490 30,246,788 +0.05(+0.92%)
Jun 20, 2023 5.500 5.570 5.380 5.440 18,848,208 -0.11(-1.98%)
Jun 16, 2023 5.520 5.620 5.450 5.550 31,282,488 +0.06(+1.09%)
Jun 15, 2023 5.230 5.570 5.230 5.490 28,737,002 +0.24(+4.57%)
Jun 14, 2023 5.370 5.370 5.180 5.250 12,183,189 -0.08(-1.50%)
Jun 13, 2023 5.320 5.435 5.280 5.330 19,008,544 +0.12(+2.30%)
Jun 12, 2023 5.160 5.260 5.130 5.210 12,637,113 -0.05(-0.95%)
Jun 09, 2023 5.280 5.330 5.220 5.260 12,998,726 -0.06(-1.13%)
Jun 08, 2023 5.280 5.340 5.150 5.320 20,324,080 +0.03(+0.57%)
Jun 07, 2023 5.230 5.440 5.190 5.290 30,611,526 +0.15(+2.92%)
Jun 06, 2023 4.880 5.190 4.870 5.140 20,883,244 +0.14(+2.80%)
Jun 05, 2023 5.090 5.150 4.920 5.000 19,114,940 +0.04(+0.81%)
Jun 02, 2023 4.830 5.070 4.800 4.960 19,822,570 +0.23(+4.86%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.