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 )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 4.840 4.900 4.720 4.770 23,293,062 -0.10(-2.05%)
May 30, 2023 4.900 4.920 4.760 4.870 17,398,588 -0.10(-2.01%)
May 26, 2023 5.110 5.130 4.970 4.970 14,013,179 -0.12(-2.36%)
May 25, 2023 5.140 5.250 5.070 5.090 16,409,210 -0.13(-2.49%)
May 24, 2023 5.200 5.300 5.160 5.220 15,693,970 -0.02(-0.38%)
May 23, 2023 5.340 5.375 5.240 5.240 15,548,165 -0.07(-1.32%)
May 22, 2023 5.270 5.340 5.190 5.310 20,375,674 -0.05(-0.93%)
May 19, 2023 5.480 5.530 5.300 5.360 29,420,866 -0.06(-1.11%)
May 18, 2023 5.030 5.460 5.021 5.420 33,115,384 +0.35(+6.90%)
May 17, 2023 5.140 5.165 4.950 5.070 23,400,612 -0.03(-0.59%)
May 16, 2023 5.190 5.265 5.080 5.100 23,172,256 -0.10(-1.92%)
May 15, 2023 5.020 5.230 4.990 5.200 30,673,248 +0.21(+4.21%)
May 12, 2023 4.780 5.000 4.670 4.990 23,533,938 +0.27(+5.72%)
May 11, 2023 4.710 4.755 4.670 4.720 12,408,918 -0.03(-0.63%)
May 10, 2023 4.810 4.820 4.670 4.750 15,836,038 -0.03(-0.63%)
May 09, 2023 4.770 4.880 4.740 4.780 15,637,116 -0.02(-0.42%)
May 08, 2023 4.900 4.935 4.790 4.800 13,239,285 +0.06(+1.27%)
May 05, 2023 4.730 4.860 4.690 4.740 17,025,412 +0.13(+2.82%)
May 04, 2023 4.670 4.750 4.570 4.610 20,217,052 -0.06(-1.28%)
May 03, 2023 4.670 4.770 4.640 4.670 31,602,904 -0.08(-1.68%)
May 02, 2023 5.000 5.025 4.660 4.750 37,741,288 -0.34(-6.68%)
May 01, 2023 5.100 5.200 5.020 5.090 23,059,000 -0.10(-1.93%)
Apr 28, 2023 5.050 5.355 5.050 5.190 41,357,580 +0.16(+3.18%)
Apr 27, 2023 4.850 5.040 4.840 5.030 24,776,934 +0.20(+4.14%)
Apr 26, 2023 4.830 4.920 4.780 4.830 15,828,949 -0.07(-1.43%)
Apr 25, 2023 5.030 5.060 4.860 4.900 17,149,908 -0.21(-4.11%)
Apr 24, 2023 4.940 5.140 4.930 5.110 17,339,324 +0.13(+2.61%)
Apr 21, 2023 5.030 5.070 4.960 4.980 19,663,248 -0.07(-1.39%)
Apr 20, 2023 4.980 5.090 4.975 5.050 16,457,123 +0.02(+0.40%)
Apr 19, 2023 4.970 5.048 4.915 5.030 20,641,036 -0.09(-1.76%)
Apr 18, 2023 5.170 5.240 5.070 5.120 12,182,022 -0.06(-1.16%)
Apr 17, 2023 5.280 5.310 5.150 5.180 22,091,656 +0.02(+0.39%)
Apr 14, 2023 5.170 5.210 5.120 5.160 8,181,884 +0.00(+0.00%)
Apr 13, 2023 5.190 5.239 5.145 5.160 10,092,931 +0.01(+0.19%)
Apr 12, 2023 5.300 5.300 5.130 5.150 13,760,792 -0.13(-2.46%)
Apr 11, 2023 5.190 5.305 5.130 5.280 16,083,185 +0.00(+0.00%)
Apr 10, 2023 5.050 5.290 5.050 5.280 23,013,550 +0.26(+5.18%)
Apr 06, 2023 5.100 5.140 4.990 5.020 13,968,419 -0.10(-1.95%)
Apr 05, 2023 5.130 5.170 4.940 5.120 27,015,816 +0.02(+0.39%)
Apr 04, 2023 5.070 5.140 4.930 5.100 26,086,980 +0.09(+1.80%)
Apr 03, 2023 5.190 5.220 4.920 5.010 21,431,600 +0.01(+0.20%)
Mar 31, 2023 4.910 5.060 4.880 5.000 16,145,084 +0.15(+3.09%)
Mar 30, 2023 4.980 5.010 4.785 4.850 15,109,207 -0.07(-1.42%)
Mar 29, 2023 5.000 5.000 4.830 4.920 27,860,082 +0.04(+0.82%)
Mar 28, 2023 4.820 4.990 4.805 4.880 14,406,671 +0.03(+0.62%)
Mar 27, 2023 4.850 4.920 4.630 4.850 29,995,366 +0.00(+0.00%)
Mar 24, 2023 4.630 4.935 4.630 4.850 23,134,920 +0.14(+2.97%)
Mar 23, 2023 4.850 4.950 4.680 4.710 26,636,656 -0.15(-3.09%)
Mar 22, 2023 5.000 5.070 4.850 4.860 21,488,992 -0.17(-3.38%)
Mar 21, 2023 4.980 5.070 4.870 5.030 22,423,052 +0.16(+3.29%)
Mar 20, 2023 4.760 4.940 4.750 4.870 21,188,040 +0.11(+2.31%)
Mar 17, 2023 4.850 4.880 4.680 4.760 49,827,688 -0.10(-2.06%)
Mar 16, 2023 4.620 4.905 4.600 4.860 33,127,472 +0.14(+2.97%)
Mar 15, 2023 4.700 4.780 4.615 4.720 40,822,176 -0.16(-3.28%)
Mar 14, 2023 4.860 5.020 4.780 4.880 23,518,984 +0.07(+1.46%)
Mar 13, 2023 4.790 4.980 4.660 4.810 54,006,700 -0.13(-2.63%)
Mar 10, 2023 5.000 5.155 4.860 4.940 35,164,448 -0.11(-2.18%)
Mar 09, 2023 5.410 5.450 5.022 5.050 54,376,600 -0.31(-5.78%)
Mar 08, 2023 5.340 5.470 5.220 5.360 29,346,102 -0.02(-0.37%)
Mar 07, 2023 5.350 5.460 5.320 5.380 14,805,900 +0.03(+0.56%)
Mar 06, 2023 5.400 5.455 5.310 5.350 35,198,920 -0.32(-5.64%)
Mar 03, 2023 5.350 5.720 5.320 5.670 27,492,176 +0.26(+4.81%)
Mar 02, 2023 5.320 5.430 5.230 5.410 21,605,336 +0.02(+0.37%)
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.