Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southwestern Energy (NY: SWN )

6.240 -0.020 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	6.170	6.280	6.170	6.240	11,089,058	-0.02(-0.32%)
Aug 15, 2024	6.100	6.300	6.100	6.260	12,632,689	+0.11(+1.79%)
Aug 14, 2024	6.160	6.190	6.110	6.150	10,103,082	+0.02(+0.33%)
Aug 13, 2024	6.200	6.240	6.110	6.130	15,921,251	-0.10(-1.61%)
Aug 12, 2024	6.200	6.290	6.190	6.230	13,341,227	+0.06(+0.97%)
Aug 09, 2024	6.160	6.210	6.080	6.170	12,227,932	+0.01(+0.16%)
Aug 08, 2024	6.060	6.245	6.050	6.160	14,226,603	+0.11(+1.82%)
Aug 07, 2024	6.110	6.180	6.040	6.050	20,577,308	+0.05(+0.83%)
Aug 06, 2024	6.040	6.130	5.970	6.000	22,097,704	-0.02(-0.33%)
Aug 05, 2024	5.920	6.045	5.850	6.020	36,767,460	-0.08(-1.31%)
Aug 02, 2024	6.320	6.330	6.010	6.100	45,301,272	-0.23(-3.63%)
Aug 01, 2024	6.480	6.520	6.280	6.330	28,810,448	-0.12(-1.86%)
Jul 31, 2024	6.520	6.530	6.420	6.450	22,132,340	+0.00(+0.00%)
Jul 30, 2024	6.400	6.530	6.330	6.450	28,714,284	+0.00(+0.00%)
Jul 29, 2024	6.500	6.530	6.400	6.450	33,182,096	-0.08(-1.23%)
Jul 26, 2024	6.350	6.630	6.260	6.530	52,856,884	+0.19(+3.00%)
Jul 25, 2024	6.360	6.470	6.340	6.340	37,580,228	-0.04(-0.63%)
Jul 24, 2024	6.610	6.640	6.380	6.380	21,433,416	-0.21(-3.19%)
Jul 23, 2024	6.630	6.670	6.490	6.590	25,589,880	-0.10(-1.49%)
Jul 22, 2024	6.690	6.730	6.630	6.690	16,120,626	+0.01(+0.15%)
Jul 19, 2024	6.670	6.710	6.530	6.680	22,654,216	-0.01(-0.15%)
Jul 18, 2024	6.790	6.860	6.670	6.690	21,026,312	-0.07(-1.04%)
Jul 17, 2024	6.880	6.990	6.760	6.760	31,085,218	-0.10(-1.46%)
Jul 16, 2024	6.980	6.980	6.850	6.860	19,575,962	-0.10(-1.44%)
Jul 15, 2024	6.930	7.000	6.880	6.960	22,392,836	+0.06(+0.87%)
Jul 12, 2024	6.990	7.040	6.880	6.900	19,391,824	-0.04(-0.58%)
Jul 11, 2024	6.900	6.990	6.845	6.940	11,784,976	+0.07(+1.02%)
Jul 10, 2024	6.810	6.890	6.760	6.870	12,153,374	+0.05(+0.73%)
Jul 09, 2024	6.780	6.850	6.700	6.820	18,968,380	+0.05(+0.74%)
Jul 08, 2024	6.770	6.840	6.740	6.770	12,272,530	+0.02(+0.30%)
Jul 05, 2024	6.820	6.890	6.700	6.750	20,380,496	-0.16(-2.32%)
Jul 03, 2024	6.860	6.930	6.810	6.910	8,678,995	+0.09(+1.32%)
Jul 02, 2024	6.820	6.865	6.740	6.820	15,390,397	+0.05(+0.74%)
Jul 01, 2024	6.750	6.800	6.660	6.770	13,956,535	+0.04(+0.59%)
Jun 28, 2024	6.760	6.820	6.700	6.730	18,999,156	+0.01(+0.15%)
Jun 27, 2024	6.750	6.815	6.700	6.720	11,451,400	-0.03(-0.44%)
Jun 26, 2024	6.810	6.850	6.660	6.750	14,667,121	-0.07(-1.03%)
Jun 25, 2024	6.910	6.910	6.770	6.820	10,644,914	-0.11(-1.59%)
Jun 24, 2024	6.720	6.970	6.700	6.930	13,550,791	+0.26(+3.90%)
Jun 21, 2024	6.770	6.805	6.650	6.670	36,424,956	-0.10(-1.48%)
Jun 20, 2024	6.710	6.820	6.700	6.770	16,628,348	+0.02(+0.30%)
Jun 18, 2024	6.870	6.900	6.750	6.750	15,920,343	-0.12(-1.75%)
Jun 17, 2024	6.930	7.010	6.830	6.870	13,813,310	-0.08(-1.15%)
Jun 14, 2024	6.950	7.020	6.920	6.950	13,431,513	-0.08(-1.14%)
Jun 13, 2024	7.100	7.140	6.960	7.030	9,274,842	-0.10(-1.40%)
Jun 12, 2024	7.310	7.350	7.114	7.130	10,230,547	-0.12(-1.66%)
Jun 11, 2024	7.320	7.370	7.250	7.250	19,863,700	-0.10(-1.36%)
Jun 10, 2024	7.230	7.360	7.220	7.350	7,535,988	+0.12(+1.66%)
Jun 07, 2024	7.150	7.260	7.140	7.230	7,879,553	+0.00(+0.00%)
Jun 06, 2024	7.290	7.330	7.200	7.230	6,534,207	-0.05(-0.69%)
Jun 05, 2024	7.240	7.320	7.200	7.280	11,073,730	+0.05(+0.69%)
Jun 04, 2024	7.440	7.450	7.180	7.230	19,830,158	-0.28(-3.73%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Southwestern Energy (NY: SWN )

Historical Prices