Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.360 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 13.37 14.15 13.31 13.67 15,210,338 +0.61(+4.67%)
May 27, 2016 13.05 13.06 13.06 13.06 7,917,100 -0.07(-0.53%)
May 26, 2016 13.37 13.79 12.94 13.13 14,778,896 +0.00(+0.00%)
May 25, 2016 12.29 13.28 12.29 13.13 15,074,227 +0.84(+6.83%)
May 24, 2016 12.06 12.40 11.58 12.29 11,815,044 +0.30(+2.50%)
May 23, 2016 11.56 12.19 11.42 11.99 9,429,445 +0.34(+2.92%)
May 20, 2016 12.10 12.17 11.44 11.65 14,899,074 -0.40(-3.32%)
May 19, 2016 11.69 12.26 11.38 12.05 19,664,264 +0.21(+1.77%)
May 18, 2016 12.09 12.55 11.75 11.84 12,057,623 -0.42(-3.43%)
May 17, 2016 11.60 12.39 11.26 12.26 14,275,840 +0.80(+6.98%)
May 16, 2016 11.49 11.84 11.22 11.46 16,449,919 +0.20(+1.78%)
May 13, 2016 11.75 12.04 11.25 11.26 13,426,038 -0.60(-5.06%)
May 12, 2016 12.55 12.68 11.70 11.86 11,559,570 -0.37(-3.03%)
May 11, 2016 12.30 12.62 11.89 12.23 11,595,467 -0.13(-1.05%)
May 10, 2016 11.63 12.41 11.61 12.36 10,088,696 +0.83(+7.20%)
May 09, 2016 11.70 11.73 11.11 11.53 9,917,302 -0.26(-2.21%)
May 06, 2016 11.94 12.68 11.69 11.79 13,823,906 -0.37(-3.04%)
May 05, 2016 12.18 12.45 11.86 12.16 11,772,889 +0.45(+3.84%)
May 04, 2016 12.09 12.20 11.33 11.71 16,654,763 -0.21(-1.76%)
May 03, 2016 12.59 12.72 11.75 11.92 19,507,612 -0.88(-6.88%)
May 02, 2016 13.16 13.25 12.46 12.80 20,251,186 -0.63(-4.69%)
Apr 29, 2016 13.09 13.57 12.54 13.43 21,196,746 +0.65(+5.09%)
Apr 28, 2016 13.65 14.03 12.75 12.78 23,843,584 -0.88(-6.44%)
Apr 27, 2016 13.20 13.87 13.04 13.66 25,510,210 +0.70(+5.40%)
Apr 26, 2016 12.15 13.11 11.88 12.96 19,631,306 +0.86(+7.11%)
Apr 25, 2016 12.13 12.31 11.39 12.10 23,092,452 -0.17(-1.39%)
Apr 22, 2016 11.27 12.56 11.10 12.27 35,784,916 +1.60(+15.00%)
Apr 21, 2016 10.93 11.15 10.44 10.67 21,680,392 -0.13(-1.20%)
Apr 20, 2016 10.65 11.09 10.61 10.80 18,436,392 +0.17(+1.60%)
Apr 19, 2016 10.57 11.13 10.36 10.63 19,358,868 +0.16(+1.53%)
Apr 18, 2016 9.980 10.71 9.890 10.47 14,684,929 -0.02(-0.19%)
Apr 15, 2016 10.25 10.75 10.06 10.49 16,095,899 -0.26(-2.42%)
Apr 14, 2016 10.47 10.78 10.32 10.75 13,732,496 +0.27(+2.58%)
Apr 13, 2016 10.38 10.77 10.03 10.48 18,948,444 -0.06(-0.57%)
Apr 12, 2016 9.270 10.76 9.100 10.54 27,405,980 +1.41(+15.44%)
Apr 11, 2016 8.600 9.190 8.570 9.130 15,749,992 +0.45(+5.18%)
Apr 08, 2016 8.280 8.700 8.160 8.680 13,856,763 +0.67(+8.36%)
Apr 07, 2016 7.720 8.080 7.560 8.010 19,188,400 +0.33(+4.30%)
Apr 06, 2016 7.910 7.990 7.550 7.680 15,896,664 -0.13(-1.66%)
Apr 05, 2016 8.360 8.380 7.780 7.810 17,873,932 -0.70(-8.23%)
Apr 04, 2016 7.960 8.940 7.880 8.510 23,401,374 +0.70(+8.96%)
Apr 01, 2016 7.900 8.090 7.660 7.810 15,694,202 -0.26(-3.22%)
Mar 31, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.120 7.380 7.380 7.380 10,038,400 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,104 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,304 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,376 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,844 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,472 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,896 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,020 +0.59(+10.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.