ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	37.61	37.89	37.59	37.59	-	-0.15%	1,000
Oct 2, 2026	37.02	37.64	37.02	37.64	37.64	1.32%	3,748
Oct 1, 2026	37.02	37.15	36.91	37.15	37.15	0.98%	2
Sep 30, 2026	37.11	37.11	36.79	36.79	36.79	-0.35%	-
Sep 29, 2026	37.14	37.30	36.92	36.92	36.92	0.49%	-
Sep 28, 2026	37.29	37.29	36.67	36.74	36.74	0.80%	159
Sep 25, 2026	36.71	36.89	36.45	36.45	36.45	2.30%	15
Sep 24, 2026	35.94	35.94	35.63	35.63	35.63	-1.87%	1
Sep 23, 2026	36.89	36.89	36.14	36.31	36.31	-1.01%	24
Sep 22, 2026	36.32	36.90	36.32	36.68	36.68	1.97%	4
Sep 21, 2026	36.44	36.44	35.97	35.97	35.97	0.76%	117
Sep 18, 2026	35.61	35.70	35.29	35.70	35.70	1.05%	284
Sep 17, 2026	34.38	35.62	34.38	35.33	35.33	3.91%	40
Sep 16, 2026	34.54	34.54	34.00	34.00	34.00	0.83%	1
Sep 15, 2026	34.09	34.09	33.72	33.72	33.72	-0.94%	-
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