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 28, 2021 5.340 5.370 5.150 5.170 9,046,667 -0.16(-3.00%)
May 27, 2021 5.250 5.400 5.240 5.330 11,644,270 +0.08(+1.52%)
May 26, 2021 5.210 5.330 5.150 5.250 10,061,457 +0.10(+1.94%)
May 25, 2021 5.410 5.430 5.140 5.150 14,617,771 -0.28(-5.16%)
May 24, 2021 5.450 5.500 5.340 5.430 11,749,637 +0.02(+0.37%)
May 21, 2021 5.350 5.510 5.320 5.410 10,652,970 +0.14(+2.66%)
May 20, 2021 5.380 5.380 5.130 5.270 12,389,727 -0.05(-0.94%)
May 19, 2021 5.260 5.405 5.155 5.320 14,072,171 -0.06(-1.12%)
May 18, 2021 5.390 5.470 5.280 5.380 14,903,211 -0.03(-0.55%)
May 17, 2021 5.090 5.440 5.050 5.410 17,444,712 +0.34(+6.71%)
May 14, 2021 4.820 5.110 4.810 5.070 15,756,401 +0.35(+7.42%)
May 13, 2021 4.900 5.055 4.630 4.720 14,516,357 -0.21(-4.26%)
May 12, 2021 4.850 5.180 4.790 4.930 21,865,316 +0.14(+2.92%)
May 11, 2021 4.610 4.910 4.610 4.790 14,157,406 +0.14(+3.01%)
May 10, 2021 4.760 4.840 4.650 4.650 10,257,943 -0.09(-1.90%)
May 07, 2021 4.630 4.750 4.590 4.740 12,091,966 +0.06(+1.28%)
May 06, 2021 4.690 4.690 4.550 4.680 8,147,591 +0.01(+0.21%)
May 05, 2021 4.600 4.730 4.520 4.670 13,367,845 +0.11(+2.41%)
May 04, 2021 4.530 4.590 4.410 4.560 10,584,640 -0.03(-0.65%)
May 03, 2021 4.360 4.600 4.320 4.590 16,345,683 +0.32(+7.49%)
Apr 30, 2021 4.210 4.380 4.170 4.270 15,512,300 -0.04(-0.93%)
Apr 29, 2021 4.470 4.530 4.270 4.310 19,568,950 -0.14(-3.15%)
Apr 28, 2021 4.250 4.480 4.250 4.450 13,354,600 +0.20(+4.71%)
Apr 27, 2021 4.090 4.260 4.080 4.250 11,162,024 +0.20(+4.94%)
Apr 26, 2021 3.910 4.120 3.880 4.050 11,714,288 +0.14(+3.58%)
Apr 23, 2021 3.950 4.000 3.890 3.910 10,365,600 -0.11(-2.74%)
Apr 22, 2021 3.960 4.090 3.880 4.020 13,308,885 +0.08(+2.03%)
Apr 21, 2021 3.880 3.990 3.870 3.940 11,394,228 +0.01(+0.25%)
Apr 20, 2021 4.100 4.150 3.870 3.930 21,058,628 -0.23(-5.53%)
Apr 19, 2021 4.140 4.250 4.070 4.160 12,472,773 +0.02(+0.48%)
Apr 16, 2021 4.250 4.260 4.080 4.140 11,743,700 -0.11(-2.59%)
Apr 15, 2021 4.150 4.280 4.040 4.250 19,716,520 +0.08(+1.92%)
Apr 14, 2021 4.100 4.320 4.100 4.170 16,948,428 +0.11(+2.71%)
Apr 13, 2021 4.020 4.120 3.950 4.060 11,318,894 +0.07(+1.75%)
Apr 12, 2021 4.200 4.270 3.970 3.990 16,203,798 -0.13(-3.16%)
Apr 09, 2021 4.300 4.380 4.100 4.120 15,368,400 -0.18(-4.19%)
Apr 08, 2021 4.650 4.670 4.170 4.300 30,805,952 -0.40(-8.51%)
Apr 07, 2021 4.690 4.770 4.560 4.700 9,770,003 +0.02(+0.43%)
Apr 06, 2021 4.640 4.780 4.640 4.680 9,431,415 +0.07(+1.52%)
Apr 05, 2021 4.830 4.840 4.580 4.610 12,696,614 -0.24(-4.95%)
Apr 01, 2021 4.700 4.880 4.633 4.850 12,920,300 +0.20(+4.30%)
Mar 31, 2021 4.580 4.775 4.525 4.650 11,790,840 +0.06(+1.31%)
Mar 30, 2021 4.650 4.700 4.460 4.590 11,350,931 -0.06(-1.29%)
Mar 29, 2021 4.750 4.850 4.565 4.650 14,357,698 -0.16(-3.33%)
Mar 26, 2021 4.570 4.870 4.510 4.810 23,144,300 +0.30(+6.65%)
Mar 25, 2021 4.200 4.510 4.100 4.510 15,082,164 +0.23(+5.37%)
Mar 24, 2021 4.280 4.430 4.220 4.280 12,359,115 +0.05(+1.18%)
Mar 23, 2021 4.490 4.500 4.180 4.230 19,873,852 -0.36(-7.84%)
Mar 22, 2021 4.650 4.780 4.530 4.590 23,925,724 +0.04(+0.88%)
Mar 19, 2021 4.170 4.560 4.105 4.550 33,112,900 +0.38(+9.11%)
Mar 18, 2021 4.380 4.440 4.130 4.170 13,961,955 -0.25(-5.66%)
Mar 17, 2021 4.290 4.500 4.270 4.420 11,273,003 +0.09(+2.08%)
Mar 16, 2021 4.270 4.470 4.220 4.330 14,638,636 +0.01(+0.23%)
Mar 15, 2021 4.420 4.510 4.200 4.320 15,112,647 -0.10(-2.26%)
Mar 12, 2021 4.450 4.570 4.360 4.420 13,940,700 +0.00(+0.00%)
Mar 11, 2021 4.380 4.500 4.280 4.420 17,028,500 +0.02(+0.45%)
Mar 10, 2021 3.890 4.450 3.860 4.400 30,806,644 +0.53(+13.70%)
Mar 09, 2021 3.830 3.990 3.740 3.870 17,532,232 +0.09(+2.38%)
Mar 08, 2021 3.990 4.080 3.750 3.780 17,986,642 -0.18(-4.55%)
Mar 05, 2021 4.160 4.190 3.795 3.960 22,444,300 -0.12(-2.94%)
Mar 04, 2021 4.010 4.190 3.950 4.080 22,926,388 +0.08(+2.00%)
Mar 03, 2021 4.210 4.250 3.980 4.000 19,108,368 -0.13(-3.15%)
Mar 02, 2021 4.260 4.340 4.110 4.130 12,328,144 -0.13(-3.05%)
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.