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 )

7.230 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 0.5500 0.5641 0.5431 0.5656 2,267,200 +0.01(+1.97%)
Sep 29, 2003 0.5394 0.5575 0.5359 0.5547 3,521,600 +0.02(+3.02%)
Sep 26, 2003 0.5441 0.5463 0.5384 0.5384 905,600 -0.01(-1.43%)
Sep 25, 2003 0.5400 0.5469 0.5381 0.5463 1,576,000 +0.01(+1.16%)
Sep 24, 2003 0.5494 0.5503 0.5375 0.5400 1,094,400 -0.01(-1.03%)
Sep 23, 2003 0.5516 0.5519 0.5456 0.5456 1,055,200 -0.01(-1.08%)
Sep 22, 2003 0.5484 0.5531 0.5397 0.5516 1,092,800 +0.00(+0.80%)
Sep 19, 2003 0.5366 0.5472 0.5366 0.5472 1,698,400 +0.01(+1.51%)
Sep 18, 2003 0.5469 0.5469 0.5359 0.5391 1,770,400 -0.01(-1.71%)
Sep 17, 2003 0.5497 0.5500 0.5406 0.5484 831,200 -0.00(-0.23%)
Sep 16, 2003 0.5516 0.5556 0.5475 0.5497 495,200 +0.00(+0.63%)
Sep 15, 2003 0.5563 0.5587 0.5459 0.5463 1,990,400 -0.01(-2.02%)
Sep 12, 2003 0.5594 0.5594 0.5503 0.5575 1,706,400 -0.00(-0.34%)
Sep 11, 2003 0.5572 0.5613 0.5500 0.5594 2,586,400 +0.01(+1.30%)
Sep 10, 2003 0.5544 0.5559 0.5469 0.5522 1,920,800 -0.00(-0.45%)
Sep 09, 2003 0.5516 0.5600 0.5484 0.5547 1,637,600 +0.00(+0.23%)
Sep 08, 2003 0.5359 0.5537 0.5356 0.5534 1,208,800 +0.01(+2.67%)
Sep 05, 2003 0.5397 0.5484 0.5344 0.5391 1,174,400 +0.00(+0.47%)
Sep 04, 2003 0.5516 0.5516 0.5350 0.5366 2,416,000 -0.00(-0.87%)
Sep 03, 2003 0.5600 0.5625 0.5359 0.5413 3,365,600 -0.02(-3.67%)
Sep 02, 2003 0.5747 0.5756 0.5556 0.5619 2,881,600 -0.01(-0.99%)
Aug 29, 2003 0.5650 0.5797 0.5628 0.5675 1,964,000 +0.01(+1.34%)
Aug 28, 2003 0.5359 0.5622 0.5312 0.5600 3,305,600 +0.03(+5.29%)
Aug 27, 2003 0.5328 0.5391 0.5309 0.5319 1,404,800 -0.00(-0.47%)
Aug 26, 2003 0.5394 0.5394 0.5319 0.5344 1,079,200 -0.00(-0.87%)
Aug 25, 2003 0.5453 0.5466 0.5387 0.5391 1,120,800 -0.00(-0.23%)
Aug 22, 2003 0.5484 0.5541 0.5391 0.5403 1,085,600 -0.01(-2.70%)
Aug 21, 2003 0.5606 0.5613 0.5513 0.5553 1,113,600 +0.01(+1.83%)
Aug 20, 2003 0.5328 0.5509 0.5284 0.5453 1,983,200 +0.01(+2.41%)
Aug 19, 2003 0.5578 0.5622 0.5325 0.5325 2,684,800 -0.02(-4.00%)
Aug 18, 2003 0.5391 0.5650 0.5391 0.5547 2,305,600 +0.02(+2.90%)
Aug 15, 2003 0.5328 0.5391 0.5309 0.5391 1,063,200 +0.00(+0.29%)
Aug 14, 2003 0.5203 0.5375 0.5203 0.5375 5,120,800 +0.01(+2.69%)
Aug 13, 2003 0.5009 0.5241 0.5000 0.5234 1,844,800 +0.02(+4.49%)
Aug 12, 2003 0.4828 0.5034 0.4828 0.5009 1,936,000 +0.02(+4.43%)
Aug 11, 2003 0.4684 0.4863 0.4675 0.4797 1,707,200 +0.02(+4.78%)
Aug 08, 2003 0.4650 0.4653 0.4553 0.4578 805,600 -0.01(-1.55%)
Aug 07, 2003 0.4562 0.4656 0.4537 0.4650 1,036,800 +0.01(+1.99%)
Aug 06, 2003 0.4562 0.4650 0.4519 0.4559 368,000 -0.00(-0.07%)
Aug 05, 2003 0.4637 0.4656 0.4537 0.4562 494,400 -0.00(-0.95%)
Aug 04, 2003 0.4741 0.4747 0.4606 0.4606 644,800 -0.01(-2.83%)
Aug 01, 2003 0.4750 0.4772 0.4597 0.4741 837,600 -0.00(-0.20%)
Jul 31, 2003 0.4766 0.4791 0.4678 0.4750 1,577,600 -0.00(-0.33%)
Jul 30, 2003 0.4706 0.4781 0.4609 0.4766 1,303,200 +0.01(+3.18%)
Jul 29, 2003 0.4594 0.4653 0.4547 0.4619 868,800 -0.00(-0.14%)
Jul 28, 2003 0.4484 0.4653 0.4484 0.4625 913,600 +0.01(+2.42%)
Jul 25, 2003 0.4531 0.4562 0.4450 0.4516 296,800 +0.00(+0.28%)
Jul 24, 2003 0.4600 0.4606 0.4469 0.4503 867,200 -0.00(-0.96%)
Jul 23, 2003 0.4609 0.4641 0.4453 0.4547 1,144,000 -0.00(-1.02%)
Jul 22, 2003 0.4641 0.4644 0.4475 0.4594 2,254,400 -0.00(-1.01%)
Jul 21, 2003 0.4738 0.4738 0.4531 0.4641 1,116,800 -0.01(-1.39%)
Jul 18, 2003 0.4537 0.4713 0.4500 0.4706 1,883,200 +0.01(+1.14%)
Jul 17, 2003 0.4628 0.4722 0.4606 0.4653 863,200 +0.00(+0.54%)
Jul 16, 2003 0.4819 0.4819 0.4594 0.4628 1,588,800 -0.02(-3.96%)
Jul 15, 2003 0.4822 0.4828 0.4753 0.4819 860,000 +0.00(+0.59%)
Jul 14, 2003 0.4844 0.4844 0.4766 0.4791 2,852,800 -0.01(-1.10%)
Jul 11, 2003 0.4838 0.4869 0.4788 0.4844 712,800 +0.00(+0.52%)
Jul 10, 2003 0.4828 0.4859 0.4713 0.4819 1,380,800 -0.00(-0.26%)
Jul 09, 2003 0.4984 0.4984 0.4828 0.4831 1,760,800 -0.02(-3.50%)
Jul 08, 2003 0.4981 0.5031 0.4875 0.5006 1,148,800 +0.01(+1.07%)
Jul 07, 2003 0.4944 0.4969 0.4813 0.4953 1,303,200 +0.01(+1.15%)
Jul 03, 2003 0.4888 0.4928 0.4863 0.4897 399,200 -0.00(-0.44%)
Jul 02, 2003 0.4844 0.4919 0.4838 0.4919 1,307,200 +0.01(+1.61%)
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.