ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	34.21	34.21	32.85	34.04	34.04	0.41%	2,891
Sep 11, 2026	33.46	34.00	33.46	33.90	33.90	1.86%	23
Sep 10, 2026	34.00	34.00	33.28	33.28	33.28	0.48%	14
Sep 9, 2026	33.26	33.26	33.06	33.12	33.12	-1.58%	4
Sep 8, 2026	33.80	33.80	33.65	33.65	33.65	-1.55%	-
Sep 7, 2026	34.20	34.20	34.07	34.18	34.18	0.32%	6
Sep 4, 2026	33.60	34.07	33.60	34.07	34.07	2.25%	1
Sep 3, 2026	33.20	33.32	33.20	33.32	33.32	1.05%	35
Sep 2, 2026	33.20	33.20	33.13	33.13	32.97	0.64%	75
Sep 1, 2026	32.92	32.92	32.92	32.92	32.77	-1.53%	-
Aug 31, 2026	33.43	33.43	33.43	33.43	33.27	-2.96%	4
Aug 28, 2026	34.45	34.45	34.45	34.45	34.29	-0.55%	-
Aug 27, 2026	34.75	34.75	34.64	34.64	34.48	-1.37%	18
Aug 26, 2026	35.62	35.62	35.12	35.12	34.96	0.66%	7
Aug 25, 2026	34.89	34.89	34.89	34.89	34.73	0.14%	-
Aug 24, 2026	34.56	34.84	34.56	34.84	34.68	1.13%	15
Aug 21, 2026	34.51	34.53	34.45	34.45	34.29	-4.86%	163
Aug 19, 2026	36.21	36.21	36.21	36.21	36.04	-2.19%	-
Aug 18, 2026	37.02	37.02	37.02	37.02	36.85	-2.01%	-
Aug 17, 2026	38.08	38.08	37.75	37.78	37.60	-1.82%	42
Aug 14, 2026	38.87	38.87	38.48	38.48	38.30	-2.04%	28
Aug 13, 2026	39.28	39.28	39.28	39.28	39.10	0.82%	-
Aug 12, 2026	38.96	38.96	38.96	38.96	38.78	-1.29%	-
Aug 11, 2026	39.73	39.73	39.47	39.47	39.28	0.43%	57
Aug 10, 2026	39.30	39.30	39.30	39.30	39.12	-2.58%	-
Aug 7, 2026	40.24	40.34	40.24	40.34	40.15	-2.18%	21
Aug 6, 2026	41.39	41.39	41.24	41.24	41.05	-3.37%	58
Aug 5, 2026	43.03	43.03	42.24	42.68	42.48	1.43%	96
Aug 4, 2026	41.58	42.18	41.58	42.08	41.88	3.77%	3,482
Aug 3, 2026	40.55	40.55	40.55	40.55	40.36	3.44%	-
Jul 31, 2026	39.20	39.20	39.20	39.20	39.02	0.49%	-
Jul 30, 2026	38.64	39.01	38.62	39.01	38.83	-1.04%	32
Jul 29, 2026	39.72	39.72	39.42	39.42	39.24	-2.14%	8
Jul 28, 2026	40.28	40.28	40.28	40.28	40.09	1.10%	-
Jul 27, 2026	40.92	40.96	39.84	39.84	39.65	-1.82%	109
Jul 24, 2026	40.58	40.58	40.58	40.58	40.39	-4.00%	-
Jul 22, 2026	42.27	42.27	42.27	42.27	42.07	-0.45%	-
Jul 21, 2026	41.95	42.46	41.95	42.46	42.26	3.71%	252
Jul 20, 2026	41.74	41.74	40.94	40.94	40.75	-2.76%	100
Jul 17, 2026	42.10	42.10	42.10	42.10	41.90	1.67%	-
Jul 14, 2026	41.67	41.67	41.41	41.41	41.22	-1.85%	3
Jul 13, 2026	42.19	42.19	42.19	42.19	41.99	-0.42%	-
Jul 10, 2026	43.29	43.29	42.35	42.37	42.17	-2.24%	5
Jul 9, 2026	43.34	43.34	43.34	43.34	43.14	3.24%	-
Jul 8, 2026	41.98	41.98	41.98	41.98	41.78	-2.78%	-
Jul 7, 2026	44.86	44.86	43.18	43.18	42.98	-2.75%	235
Jul 6, 2026	44.40	44.40	44.40	44.40	44.19	0.27%	-
Jul 3, 2026	44.28	44.28	44.28	44.28	44.07	-	1
Jul 2, 2026	44.23	44.28	44.23	44.28	44.07	-1.49%	28
Jul 1, 2026	44.44	44.95	44.44	44.95	44.74	0.09%	2