ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.86	34.95	34.82	34.95	-	1.45%	18
Aug 21, 2026	34.51	34.53	34.45	34.45	34.45	-4.86%	163
Aug 19, 2026	36.21	36.21	36.21	36.21	36.21	-2.19%	-
Aug 18, 2026	37.02	37.02	37.02	37.02	37.02	-2.01%	-
Aug 17, 2026	38.08	38.08	37.75	37.78	37.78	-1.82%	42
Aug 14, 2026	38.87	38.87	38.48	38.48	38.48	-2.04%	28
Aug 13, 2026	39.28	39.28	39.28	39.28	39.28	0.82%	-
Aug 12, 2026	38.96	38.96	38.96	38.96	38.96	-1.29%	-
Aug 11, 2026	39.73	39.73	39.47	39.47	39.47	0.43%	57
Aug 10, 2026	39.30	39.30	39.30	39.30	39.30	-2.58%	-
Aug 7, 2026	40.24	40.34	40.24	40.34	40.34	-2.18%	21
Aug 6, 2026	41.39	41.39	41.24	41.24	41.24	-3.37%	58
Aug 5, 2026	43.03	43.03	42.24	42.68	42.68	1.43%	96
Aug 4, 2026	41.58	42.18	41.58	42.08	42.08	3.77%	3,482
Aug 3, 2026	40.55	40.55	40.55	40.55	40.55	3.44%	-
Jul 31, 2026	39.20	39.20	39.20	39.20	39.20	0.49%	-
Jul 30, 2026	38.64	39.01	38.62	39.01	39.01	-1.04%	32
Jul 29, 2026	39.72	39.72	39.42	39.42	39.42	-2.14%	8
Jul 28, 2026	40.28	40.28	40.28	40.28	40.28	1.10%	-
Jul 27, 2026	40.92	40.96	39.84	39.84	39.84	-1.82%	109
Jul 24, 2026	40.58	40.58	40.58	40.58	40.58	-4.00%	-
Jul 22, 2026	42.27	42.27	42.27	42.27	42.27	-0.45%	-
Jul 21, 2026	41.95	42.46	41.95	42.46	42.46	3.71%	252
Jul 20, 2026	41.74	41.74	40.94	40.94	40.94	-2.76%	100
Jul 17, 2026	42.10	42.10	42.10	42.10	42.10	1.67%	-
Jul 14, 2026	41.67	41.67	41.41	41.41	41.41	-1.85%	3
Jul 13, 2026	42.19	42.19	42.19	42.19	42.19	-0.42%	-
Jul 10, 2026	43.29	43.29	42.35	42.37	42.37	-2.24%	5
Jul 9, 2026	43.34	43.34	43.34	43.34	43.34	3.24%	-
Jul 8, 2026	41.98	41.98	41.98	41.98	41.98	-2.78%	-
Jul 7, 2026	44.86	44.86	43.18	43.18	43.18	-2.75%	235
Jul 6, 2026	44.40	44.40	44.40	44.40	44.40	0.27%	-
Jul 3, 2026	44.28	44.28	44.28	44.28	44.28	-	1
Jul 2, 2026	44.23	44.28	44.23	44.28	44.28	-1.49%	28
Jul 1, 2026	44.44	44.95	44.44	44.95	44.95	0.09%	2
Jun 30, 2026	44.91	44.91	44.91	44.91	44.91	0.09%	-
Jun 29, 2026	45.52	45.52	44.87	44.87	44.87	-2.52%	176
Jun 26, 2026	46.02	46.16	45.42	46.03	46.03	0.24%	76
Jun 25, 2026	46.47	46.47	45.92	45.92	45.92	2.61%	29
Jun 24, 2026	44.75	44.75	44.75	44.75	44.75	2.17%	2
Jun 23, 2026	42.70	43.80	42.70	43.80	43.80	2.50%	210
Jun 22, 2026	41.48	42.73	41.48	42.73	42.73	2.18%	333
Jun 19, 2026	41.82	41.82	41.82	41.82	41.82	-1.02%	-
Jun 18, 2026	42.25	42.25	42.25	42.25	42.25	2.10%	-
Jun 17, 2026	41.38	41.38	41.38	41.38	41.38	0.12%	-
Jun 16, 2026	41.57	41.57	41.33	41.33	41.33	3.17%	708
Jun 15, 2026	40.67	40.67	39.75	40.06	40.06	3.03%	52
Jun 12, 2026	38.43	38.88	38.43	38.88	38.88	2.22%	44
Jun 10, 2026	38.19	38.19	38.19	38.19	38.03	6.41%	304
Jun 9, 2026	36.58	36.58	35.81	35.89	35.74	0.87%	57