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: 7:00 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, 2020 2.320 2.390 2.310 2.350 13,715,814 -0.01(-0.42%)
Sep 29, 2020 2.490 2.495 2.250 2.360 21,187,286 -0.14(-5.60%)
Sep 28, 2020 2.470 2.550 2.405 2.500 14,404,263 +0.03(+1.21%)
Sep 25, 2020 2.510 2.570 2.400 2.470 11,760,300 -0.08(-3.14%)
Sep 24, 2020 2.530 2.665 2.470 2.550 14,879,648 +0.03(+1.19%)
Sep 23, 2020 2.550 2.610 2.500 2.520 12,008,659 +0.01(+0.40%)
Sep 22, 2020 2.460 2.600 2.460 2.510 17,025,378 +0.03(+1.21%)
Sep 21, 2020 2.380 2.520 2.290 2.480 25,693,916 +0.03(+1.22%)
Sep 18, 2020 2.430 2.560 2.390 2.450 36,383,200 +0.04(+1.66%)
Sep 17, 2020 2.390 2.455 2.350 2.410 24,173,622 -0.04(-1.63%)
Sep 16, 2020 2.420 2.520 2.400 2.450 20,415,796 +0.05(+2.08%)
Sep 15, 2020 2.450 2.470 2.365 2.400 14,904,856 -0.04(-1.64%)
Sep 14, 2020 2.400 2.490 2.380 2.440 14,333,120 +0.10(+4.27%)
Sep 11, 2020 2.430 2.430 2.310 2.340 13,949,300 -0.07(-2.90%)
Sep 10, 2020 2.570 2.590 2.400 2.410 14,225,939 -0.15(-5.86%)
Sep 09, 2020 2.480 2.570 2.440 2.560 10,223,297 +0.10(+4.07%)
Sep 08, 2020 2.580 2.590 2.420 2.460 13,949,462 -0.14(-5.38%)
Sep 04, 2020 2.590 2.635 2.490 2.600 11,381,000 +0.05(+1.96%)
Sep 03, 2020 2.530 2.670 2.510 2.550 15,784,478 +0.02(+0.79%)
Sep 02, 2020 2.650 2.660 2.510 2.530 15,272,530 -0.13(-4.89%)
Sep 01, 2020 2.720 2.770 2.650 2.660 8,677,970 -0.12(-4.32%)
Aug 31, 2020 2.840 2.860 2.670 2.780 13,286,152 -0.08(-2.80%)
Aug 28, 2020 2.890 2.910 2.820 2.860 7,984,300 -0.03(-1.04%)
Aug 27, 2020 2.850 2.930 2.820 2.890 10,876,969 +0.08(+2.85%)
Aug 26, 2020 2.920 2.920 2.760 2.810 12,899,703 -0.13(-4.42%)
Aug 25, 2020 2.910 2.950 2.820 2.940 11,450,420 +0.03(+1.03%)
Aug 24, 2020 2.750 2.940 2.690 2.910 14,990,555 +0.21(+7.78%)
Aug 21, 2020 2.640 2.720 2.610 2.700 13,453,500 +0.04(+1.50%)
Aug 20, 2020 2.820 2.830 2.635 2.660 18,209,324 -0.17(-6.01%)
Aug 19, 2020 2.850 2.940 2.810 2.830 15,733,320 -0.03(-1.05%)
Aug 18, 2020 3.000 3.040 2.850 2.860 19,080,496 -0.11(-3.70%)
Aug 17, 2020 3.100 3.100 2.931 2.970 17,169,308 -0.14(-4.50%)
Aug 14, 2020 3.000 3.210 2.940 3.110 66,580,800 +0.19(+6.51%)
Aug 13, 2020 3.040 3.040 2.720 2.920 45,254,224 -0.12(-3.95%)
Aug 12, 2020 2.910 3.120 2.880 3.040 31,995,156 +0.00(+0.00%)
Aug 11, 2020 3.210 3.250 3.010 3.040 13,473,267 -0.09(-2.88%)
Aug 10, 2020 3.100 3.220 3.040 3.130 12,157,000 +0.07(+2.29%)
Aug 07, 2020 2.890 3.085 2.860 3.060 14,916,300 +0.16(+5.52%)
Aug 06, 2020 2.950 2.980 2.860 2.900 9,014,929 -0.05(-1.69%)
Aug 05, 2020 3.000 3.140 2.900 2.950 16,282,919 +0.02(+0.68%)
Aug 04, 2020 2.690 2.950 2.660 2.930 16,160,258 +0.21(+7.72%)
Aug 03, 2020 2.510 2.780 2.480 2.720 19,355,800 +0.29(+11.93%)
Jul 31, 2020 2.500 2.600 2.340 2.430 14,004,800 -0.06(-2.41%)
Jul 30, 2020 2.540 2.580 2.470 2.490 11,495,519 -0.13(-4.96%)
Jul 29, 2020 2.500 2.620 2.480 2.620 8,545,540 +0.12(+4.80%)
Jul 28, 2020 2.460 2.590 2.450 2.500 9,084,949 +0.06(+2.46%)
Jul 27, 2020 2.630 2.640 2.410 2.440 14,837,364 -0.20(-7.58%)
Jul 24, 2020 2.590 2.820 2.570 2.640 13,044,300 +0.06(+2.33%)
Jul 23, 2020 2.500 2.640 2.440 2.580 17,860,636 +0.10(+4.03%)
Jul 22, 2020 2.610 2.650 2.460 2.480 21,765,614 -0.16(-6.06%)
Jul 21, 2020 2.650 2.770 2.620 2.640 15,804,311 +0.01(+0.38%)
Jul 20, 2020 2.630 2.700 2.610 2.630 13,241,302 +0.00(+0.00%)
Jul 17, 2020 2.630 2.700 2.590 2.630 12,110,400 +0.02(+0.77%)
Jul 16, 2020 2.660 2.745 2.600 2.610 11,570,208 -0.06(-2.25%)
Jul 15, 2020 2.690 2.690 2.590 2.670 11,418,699 +0.06(+2.30%)
Jul 14, 2020 2.520 2.630 2.470 2.610 9,284,957 +0.11(+4.40%)
Jul 13, 2020 2.710 2.790 2.490 2.500 11,665,250 -0.19(-7.06%)
Jul 10, 2020 2.600 2.715 2.585 2.690 11,551,200 +0.08(+3.07%)
Jul 09, 2020 2.730 2.800 2.590 2.610 12,733,965 -0.07(-2.61%)
Jul 08, 2020 2.820 2.840 2.670 2.680 8,412,947 -0.12(-4.29%)
Jul 07, 2020 2.740 2.890 2.700 2.800 16,284,564 +0.04(+1.45%)
Jul 06, 2020 2.760 2.890 2.690 2.760 18,906,300 +0.11(+4.15%)
Jul 02, 2020 2.600 2.710 2.560 2.650 9,509,900 +0.13(+5.16%)
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.