ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 16, 2026	34.50	34.50	34.50	34.50	34.50	2.22%	-
Mar 13, 2026	33.84	33.84	33.75	33.75	33.75	-5.92%	2
Mar 12, 2026	35.88	35.88	35.88	35.88	35.88	-1.06%	2
Mar 11, 2026	37.15	37.50	36.26	36.26	36.10	-2.70%	95
Mar 10, 2026	37.45	37.45	37.19	37.27	37.11	4.96%	52
Mar 9, 2026	36.17	36.17	34.99	35.51	35.35	-1.10%	190
Mar 6, 2026	37.55	37.55	35.81	35.90	35.75	-7.69%	136
Mar 5, 2026	39.86	40.18	38.87	38.89	38.72	-5.43%	273
Mar 4, 2026	40.99	41.32	40.99	41.13	40.95	0.12%	27
Mar 3, 2026	41.01	41.10	39.98	41.08	40.90	0.17%	217
Mar 2, 2026	40.52	41.40	40.52	41.01	40.83	-2.40%	1,575
Feb 27, 2026	42.38	42.38	41.89	42.02	41.83	-2.17%	487
Feb 26, 2026	42.98	42.98	42.95	42.95	42.76	1.86%	1
Feb 25, 2026	42.97	42.97	42.12	42.16	41.98	-1.40%	143
Feb 24, 2026	43.29	43.60	42.76	42.76	42.58	-0.37%	449
Feb 23, 2026	44.00	44.18	42.84	42.92	42.74	-2.84%	892
Feb 20, 2026	44.79	44.79	44.10	44.18	43.99	-1.27%	176
Feb 19, 2026	45.92	45.92	44.75	44.75	44.55	-3.03%	3
Feb 18, 2026	45.72	46.17	45.60	46.15	45.95	1.10%	12
Feb 17, 2026	44.09	45.78	43.65	45.65	45.45	5.29%	7,958
Feb 16, 2026	43.35	43.35	43.35	43.35	43.16	-0.01%	15
Feb 13, 2026	43.15	43.36	42.30	43.36	43.17	0.56%	2,323
Feb 12, 2026	43.62	43.96	43.12	43.12	42.93	-3.69%	181
Feb 11, 2026	44.91	44.97	44.77	44.77	44.57	-2.00%	294
Feb 10, 2026	45.55	45.72	45.44	45.68	45.48	1.03%	155