ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	35.23	35.58	35.12	35.58	35.43	-1.44%	1,400
Jun 5, 2026	35.99	36.10	35.99	36.10	35.95	0.87%	1
Jun 4, 2026	35.79	35.79	35.79	35.79	35.64	0.17%	-
Jun 3, 2026	35.97	35.97	35.73	35.73	35.58	-2.00%	150
Jun 2, 2026	36.54	36.54	36.45	36.46	36.31	0.30%	12
Jun 1, 2026	36.49	36.49	36.10	36.35	36.20	-3.22%	23
May 29, 2026	37.16	37.56	37.16	37.56	37.41	1.87%	282
May 28, 2026	36.87	36.87	36.87	36.87	36.72	-1.94%	11
May 27, 2026	38.02	38.02	37.60	37.60	37.45	4.10%	150
May 26, 2026	35.89	36.12	35.64	36.12	35.97	0.73%	12
May 25, 2026	35.48	35.86	35.48	35.86	35.71	2.72%	1
May 22, 2026	34.87	34.91	34.86	34.91	34.77	2.02%	3
May 21, 2026	34.09	34.22	33.89	34.22	34.08	0.38%	70
May 20, 2026	33.58	34.09	33.58	34.09	33.95	5.09%	43
May 19, 2026	32.28	32.44	32.28	32.44	32.31	-2.76%	6