Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Southwestern Energy (NY: SWN )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 10, 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 (%)
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%)
Jun 03, 2024 7.610 7.630 7.375 7.510 15,349,446 -0.02(-0.27%)
May 31, 2024 7.450 7.570 7.420 7.530 16,020,191 +0.14(+1.89%)
May 30, 2024 7.360 7.520 7.360 7.390 15,222,155 +0.03(+0.41%)
May 29, 2024 7.380 7.410 7.280 7.360 12,594,335 -0.08(-1.08%)
May 28, 2024 7.420 7.510 7.400 7.440 10,065,095 +0.05(+0.68%)
May 24, 2024 7.380 7.390 7.300 7.390 7,480,606 +0.08(+1.09%)
May 23, 2024 7.450 7.500 7.280 7.310 10,069,916 -0.05(-0.68%)
May 22, 2024 7.390 7.400 7.270 7.360 12,969,822 -0.09(-1.21%)
May 21, 2024 7.500 7.595 7.440 7.450 11,995,607 -0.10(-1.32%)
May 20, 2024 7.520 7.670 7.500 7.550 10,396,557 +0.02(+0.27%)
May 17, 2024 7.560 7.600 7.500 7.530 8,417,114 +0.01(+0.13%)
May 16, 2024 7.610 7.665 7.520 7.520 11,341,965 -0.08(-1.05%)
May 15, 2024 7.520 7.610 7.410 7.600 16,788,668 +0.11(+1.47%)
May 14, 2024 7.280 7.510 7.260 7.490 14,030,007 +0.22(+3.03%)
May 13, 2024 7.200 7.320 7.185 7.270 8,753,304 +0.10(+1.39%)
May 10, 2024 7.350 7.365 7.150 7.170 9,724,457 -0.14(-1.92%)
May 09, 2024 7.300 7.370 7.260 7.310 9,010,551 +0.05(+0.69%)
May 08, 2024 7.320 7.330 7.250 7.260 12,565,056 -0.12(-1.63%)
May 07, 2024 7.310 7.490 7.310 7.380 13,565,534 +0.04(+0.54%)
May 06, 2024 7.150 7.400 7.150 7.340 16,244,202 +0.26(+3.67%)
May 03, 2024 7.090 7.230 7.023 7.080 22,647,806 -0.14(-1.94%)
May 02, 2024 7.300 7.315 7.130 7.220 20,826,552 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.