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 (%)
Sep 30, 2021 5.720 5.782 5.500 5.540 28,093,664 -0.20(-3.48%)
Sep 29, 2021 5.710 5.810 5.440 5.740 37,218,444 -0.06(-1.03%)
Sep 28, 2021 5.930 5.960 5.690 5.800 30,795,278 -0.08(-1.36%)
Sep 27, 2021 5.020 5.960 5.005 5.880 44,173,656 +1.06(+21.99%)
Sep 24, 2021 4.800 4.958 4.790 4.820 14,979,766 -0.05(-1.03%)
Sep 23, 2021 4.750 4.975 4.681 4.870 15,952,367 +0.20(+4.28%)
Sep 22, 2021 4.780 4.835 4.660 4.670 14,202,533 -0.02(-0.43%)
Sep 21, 2021 4.900 4.938 4.570 4.690 12,955,689 -0.16(-3.30%)
Sep 20, 2021 4.840 4.940 4.730 4.850 12,974,475 -0.12(-2.41%)
Sep 17, 2021 5.140 5.160 4.940 4.970 20,346,224 -0.13(-2.55%)
Sep 16, 2021 5.270 5.320 5.060 5.100 13,608,869 -0.28(-5.20%)
Sep 15, 2021 5.200 5.480 5.150 5.380 33,429,180 +0.22(+4.26%)
Sep 14, 2021 5.260 5.335 5.060 5.160 15,210,388 -0.06(-1.15%)
Sep 13, 2021 5.140 5.285 5.115 5.220 18,570,828 +0.20(+3.98%)
Sep 10, 2021 5.250 5.270 5.005 5.020 14,340,540 -0.17(-3.28%)
Sep 09, 2021 5.130 5.295 5.065 5.190 15,140,520 -0.01(-0.19%)
Sep 08, 2021 5.180 5.420 5.170 5.200 19,414,948 +0.14(+2.77%)
Sep 07, 2021 5.050 5.220 5.000 5.060 15,571,322 -0.01(-0.20%)
Sep 03, 2021 4.900 5.120 4.840 5.070 14,389,547 +0.18(+3.68%)
Sep 02, 2021 4.780 4.980 4.760 4.890 14,562,123 +0.19(+4.04%)
Sep 01, 2021 4.530 4.700 4.430 4.700 14,058,409 +0.15(+3.30%)
Aug 31, 2021 4.470 4.605 4.450 4.550 9,065,366 +0.05(+1.11%)
Aug 30, 2021 4.530 4.600 4.400 4.500 10,816,262 -0.06(-1.32%)
Aug 27, 2021 4.290 4.640 4.290 4.560 15,001,535 +0.35(+8.31%)
Aug 26, 2021 4.200 4.280 4.120 4.210 9,713,262 -0.01(-0.24%)
Aug 25, 2021 4.120 4.320 4.045 4.220 7,774,488 +0.10(+2.43%)
Aug 24, 2021 4.100 4.150 4.050 4.120 8,141,690 +0.06(+1.48%)
Aug 23, 2021 4.100 4.150 4.030 4.060 8,717,160 +0.08(+2.01%)
Aug 20, 2021 3.950 4.050 3.920 3.980 10,829,532 +0.01(+0.25%)
Aug 19, 2021 4.000 4.090 3.895 3.970 14,514,132 -0.13(-3.17%)
Aug 18, 2021 4.230 4.315 4.090 4.100 10,633,059 -0.13(-3.07%)
Aug 17, 2021 4.180 4.330 4.165 4.230 7,398,257 +0.00(+0.00%)
Aug 16, 2021 4.320 4.340 4.140 4.230 10,846,588 -0.13(-2.98%)
Aug 13, 2021 4.670 4.680 4.360 4.360 8,901,369 -0.32(-6.84%)
Aug 12, 2021 4.800 4.890 4.620 4.680 7,592,616 -0.14(-2.90%)
Aug 11, 2021 4.810 4.830 4.645 4.820 7,648,995 -0.05(-1.03%)
Aug 10, 2021 4.760 4.885 4.720 4.870 8,015,735 +0.11(+2.31%)
Aug 09, 2021 4.700 4.806 4.655 4.760 9,092,166 -0.03(-0.63%)
Aug 06, 2021 4.780 4.860 4.740 4.790 11,787,989 +0.05(+1.05%)
Aug 05, 2021 4.780 4.920 4.730 4.740 13,634,575 -0.01(-0.21%)
Aug 04, 2021 4.660 4.910 4.620 4.750 12,862,441 -0.01(-0.21%)
Aug 03, 2021 4.570 4.820 4.470 4.760 16,769,421 +0.16(+3.48%)
Aug 02, 2021 4.700 4.850 4.565 4.600 12,704,721 -0.11(-2.34%)
Jul 30, 2021 4.670 4.810 4.560 4.710 16,920,832 -0.19(-3.88%)
Jul 29, 2021 5.050 5.050 4.700 4.900 24,413,496 -0.17(-3.35%)
Jul 28, 2021 5.040 5.150 4.910 5.070 9,781,582 +0.11(+2.22%)
Jul 27, 2021 5.150 5.150 4.880 4.960 14,330,090 -0.22(-4.25%)
Jul 26, 2021 4.900 5.190 4.900 5.180 11,837,024 +0.32(+6.58%)
Jul 23, 2021 4.830 4.860 4.665 4.860 11,722,092 +0.04(+0.83%)
Jul 22, 2021 4.990 5.000 4.720 4.820 11,765,437 -0.11(-2.23%)
Jul 21, 2021 4.850 4.990 4.800 4.930 12,161,693 +0.20(+4.23%)
Jul 20, 2021 4.630 4.820 4.590 4.730 11,679,964 +0.14(+3.05%)
Jul 19, 2021 4.610 4.780 4.490 4.590 15,075,317 -0.22(-4.57%)
Jul 16, 2021 5.120 5.120 4.790 4.810 11,690,320 -0.22(-4.37%)
Jul 15, 2021 5.100 5.185 4.950 5.030 10,089,497 -0.09(-1.76%)
Jul 14, 2021 5.440 5.470 5.110 5.120 9,425,431 -0.29(-5.36%)
Jul 13, 2021 5.480 5.600 5.375 5.410 9,477,469 +0.06(+1.12%)
Jul 12, 2021 5.340 5.470 5.255 5.350 8,030,958 -0.07(-1.29%)
Jul 09, 2021 5.360 5.480 5.310 5.420 8,295,758 +0.08(+1.50%)
Jul 08, 2021 5.030 5.420 5.020 5.340 13,314,563 +0.21(+4.09%)
Jul 07, 2021 5.260 5.400 5.030 5.130 15,805,585 -0.16(-3.02%)
Jul 06, 2021 5.610 5.610 5.250 5.290 11,998,863 -0.26(-4.68%)
Jul 02, 2021 5.550 5.610 5.470 5.550 8,598,349 -0.07(-1.25%)
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.