ETR:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	32.61	33.36	32.61	33.36	33.22	-0.06%	2
May 15, 2026	33.38	33.38	33.38	33.38	33.24	-1.48%	-
May 14, 2026	33.88	33.88	33.88	33.88	33.74	0.89%	-
May 13, 2026	33.58	33.58	33.58	33.58	33.44	1.11%	-
May 12, 2026	33.25	33.25	33.13	33.21	33.07	-2.32%	173
May 11, 2026	34.83	34.87	34.00	34.00	33.86	-2.72%	2
May 8, 2026	34.95	34.95	34.95	34.95	34.81	4.61%	-
May 5, 2026	33.58	33.59	33.41	33.41	33.27	1.95%	8
May 4, 2026	33.43	33.50	32.77	32.77	32.64	0.55%	27
Apr 30, 2026	32.09	32.60	31.57	32.59	32.46	2.07%	318
Apr 29, 2026	31.93	31.93	31.93	31.93	31.80	-2.03%	-
Apr 28, 2026	32.59	32.59	32.59	32.59	32.46	-0.85%	-
Apr 27, 2026	33.20	33.20	32.87	32.87	32.74	-0.54%	6
Apr 24, 2026	31.56	33.05	31.56	33.05	32.92	1.72%	193
Apr 23, 2026	33.09	33.37	32.49	32.49	32.36	-3.48%	66
Apr 22, 2026	33.66	33.66	33.66	33.66	33.52	-3.16%	-
Apr 21, 2026	35.75	35.75	34.76	34.76	34.62	-2.74%	51
Apr 20, 2026	35.71	35.74	35.48	35.74	35.59	-4.26%	8
Apr 17, 2026	36.35	37.35	36.35	37.33	37.18	7.30%	34
Apr 16, 2026	34.79	34.79	34.79	34.79	34.65	-1.05%	-
Apr 15, 2026	34.84	35.16	34.84	35.16	35.02	-1.15%	109
Apr 14, 2026	33.65	35.57	33.65	35.57	35.42	8.25%	249
Apr 13, 2026	33.12	33.12	32.86	32.86	32.73	-3.35%	1
Apr 10, 2026	34.76	34.76	34.00	34.00	33.86	-1.16%	21
Apr 9, 2026	34.40	34.40	34.40	34.40	34.26	-0.92%	-
Apr 8, 2026	35.69	35.69	34.72	34.72	34.58	7.49%	1