ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.54	36.54	36.45	36.46	36.46	0.30%	12
Jun 1, 2026	36.49	36.49	36.10	36.35	36.35	-3.22%	23
May 29, 2026	37.16	37.56	37.16	37.56	37.56	1.87%	282
May 28, 2026	36.87	36.87	36.87	36.87	36.87	-1.94%	11
May 27, 2026	38.02	38.02	37.60	37.60	37.60	4.10%	150
May 26, 2026	35.89	36.12	35.64	36.12	36.12	0.73%	12
May 25, 2026	35.48	35.86	35.48	35.86	35.86	2.72%	1
May 22, 2026	34.87	34.91	34.86	34.91	34.91	2.02%	3
May 21, 2026	34.09	34.22	33.89	34.22	34.22	0.38%	70
May 20, 2026	33.58	34.09	33.58	34.09	34.09	5.09%	43
May 19, 2026	32.28	32.44	32.28	32.44	32.44	-2.76%	6
May 18, 2026	32.61	33.36	32.61	33.36	33.36	-0.06%	2
May 15, 2026	33.38	33.38	33.38	33.38	33.38	-1.48%	-
May 14, 2026	33.88	33.88	33.88	33.88	33.88	0.89%	-
May 13, 2026	33.58	33.58	33.58	33.58	33.58	1.11%	-
May 12, 2026	33.25	33.25	33.13	33.21	33.21	-2.32%	173
May 11, 2026	34.83	34.87	34.00	34.00	34.00	-2.72%	2
May 8, 2026	34.95	34.95	34.95	34.95	34.95	4.61%	-
May 5, 2026	33.58	33.59	33.41	33.41	33.41	1.95%	8
May 4, 2026	33.43	33.50	32.77	32.77	32.77	0.55%	27
Apr 30, 2026	32.09	32.60	31.57	32.59	32.59	2.07%	318
Apr 29, 2026	31.93	31.93	31.93	31.93	31.93	-2.03%	-
Apr 28, 2026	32.59	32.59	32.59	32.59	32.59	-0.85%	-
Apr 27, 2026	33.20	33.20	32.87	32.87	32.87	-0.54%	6
Apr 24, 2026	31.56	33.05	31.56	33.05	33.05	1.72%	193
Apr 23, 2026	33.09	33.37	32.49	32.49	32.49	-3.48%	66
Apr 22, 2026	33.66	33.66	33.66	33.66	33.66	-3.16%	-
Apr 21, 2026	35.75	35.75	34.76	34.76	34.76	-2.74%	51
Apr 20, 2026	35.71	35.74	35.48	35.74	35.74	-4.26%	8
Apr 17, 2026	36.35	37.35	36.35	37.33	37.33	7.30%	34
Apr 16, 2026	34.79	34.79	34.79	34.79	34.79	-1.05%	-
Apr 15, 2026	34.84	35.16	34.84	35.16	35.16	-1.15%	109
Apr 14, 2026	33.65	35.57	33.65	35.57	35.57	8.25%	249
Apr 13, 2026	33.12	33.12	32.86	32.86	32.86	-3.35%	1
Apr 10, 2026	34.76	34.76	34.00	34.00	34.00	-1.16%	21
Apr 9, 2026	34.40	34.40	34.40	34.40	34.40	-0.92%	-
Apr 8, 2026	35.69	35.69	34.72	34.72	34.72	7.49%	1
Apr 7, 2026	32.71	32.71	32.15	32.30	32.30	-0.11%	374
Apr 2, 2026	31.34	32.52	31.34	32.34	32.34	4.09%	42
Apr 1, 2026	31.07	31.07	31.07	31.07	31.07	-2.05%	5
Mar 31, 2026	31.64	31.72	31.46	31.72	31.72	-1.05%	79
Mar 30, 2026	32.53	32.53	32.05	32.05	32.05	-3.17%	2
Mar 27, 2026	33.84	33.84	33.10	33.10	33.10	-5.95%	321
Mar 25, 2026	35.24	35.24	35.20	35.20	35.20	2.58%	5
Mar 24, 2026	34.31	34.31	34.31	34.31	34.31	-2.35%	-
Mar 23, 2026	34.30	35.14	34.30	35.14	35.14	2.45%	2
Mar 20, 2026	34.29	34.30	34.29	34.30	34.30	-1.39%	25
Mar 19, 2026	34.78	34.78	34.45	34.78	34.78	-2.48%	25
Mar 18, 2026	35.21	35.67	35.21	35.67	35.67	0.48%	44
Mar 17, 2026	35.50	35.50	35.50	35.50	35.50	2.88%	-