FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.55	34.55	33.91	34.09	34.09	-1.00%	301
Mar 26, 2026	34.44	34.44	34.44	34.44	34.44	-1.12%	-
Mar 25, 2026	34.83	34.83	34.83	34.83	34.83	0.20%	-
Mar 24, 2026	34.33	34.81	34.33	34.76	34.76	2.61%	171
Mar 23, 2026	33.95	33.95	33.87	33.87	33.87	-3.93%	72
Mar 20, 2026	35.26	35.26	35.26	35.26	35.26	1.22%	-
Mar 19, 2026	34.83	34.83	34.83	34.83	34.83	-2.91%	-
Mar 18, 2026	35.88	35.88	35.88	35.88	35.88	3.87%	-
Mar 17, 2026	34.54	34.54	34.54	34.54	34.54	1.45%	-
Mar 16, 2026	34.10	34.10	34.05	34.05	34.05	1.48%	200
Mar 13, 2026	33.55	33.55	33.55	33.55	33.55	-5.19%	-
Mar 12, 2026	35.39	35.39	35.39	35.39	35.39	-2.35%	-
Mar 11, 2026	36.57	36.58	36.24	36.24	36.08	-2.76%	215
Mar 10, 2026	36.78	37.27	36.78	37.27	37.11	5.75%	76
Mar 9, 2026	34.72	35.24	34.72	35.24	35.09	-6.54%	200
Mar 6, 2026	37.71	37.71	37.71	37.71	37.54	-6.47%	-
Mar 5, 2026	40.32	40.32	40.32	40.32	40.14	-0.89%	-
Mar 4, 2026	40.68	40.68	40.68	40.68	40.50	-0.09%	-
Mar 3, 2026	40.71	40.71	40.71	40.71	40.54	1.52%	-
Mar 2, 2026	40.12	40.12	40.10	40.10	39.93	-7.82%	239
Feb 27, 2026	42.72	43.50	42.72	43.50	43.31	3.57%	75
Feb 26, 2026	42.00	42.00	42.00	42.00	41.82	-1.66%	-
Feb 25, 2026	42.71	42.71	42.71	42.71	42.53	-0.94%	-
Feb 24, 2026	43.12	43.12	43.12	43.12	42.93	-1.00%	-
Feb 23, 2026	43.55	43.55	43.55	43.55	43.36	-1.64%	-
Feb 20, 2026	44.28	44.28	44.28	44.28	44.08	-4.21%	-
Feb 19, 2026	46.22	46.22	46.22	46.22	46.02	-0.26%	-
Feb 18, 2026	45.67	46.34	45.67	46.34	46.14	6.52%	15
Feb 17, 2026	43.51	43.51	43.51	43.51	43.32	1.25%	-
Feb 16, 2026	42.97	42.97	42.97	42.97	42.79	1.19%	-
Feb 13, 2026	42.69	42.69	42.47	42.47	42.28	-2.20%	300
Feb 12, 2026	43.42	43.42	43.42	43.42	43.23	-4.10%	-
Feb 11, 2026	45.28	45.28	45.28	45.28	45.08	1.09%	-
Feb 10, 2026	44.79	44.79	44.79	44.79	44.59	-2.31%	-
Feb 9, 2026	45.85	45.85	45.85	45.85	45.65	3.82%	10
Feb 6, 2026	44.16	44.16	44.16	44.16	43.97	-0.65%	-
Feb 5, 2026	44.45	44.45	44.45	44.45	44.26	3.14%	-
Feb 4, 2026	43.10	43.10	43.10	43.10	42.91	2.95%	-
Feb 3, 2026	41.86	41.86	41.86	41.86	41.68	6.77%	-
Feb 2, 2026	39.21	39.21	39.21	39.21	39.04	-2.89%	-
Jan 30, 2026	40.37	40.37	40.37	40.37	40.20	13.07%	-
Jan 29, 2026	35.71	35.71	35.71	35.71	35.55	2.78%	-
Jan 28, 2026	34.42	34.74	34.42	34.74	34.59	-2.00%	50
Jan 27, 2026	35.45	35.45	35.45	35.45	35.30	1.05%	-
Jan 26, 2026	35.08	35.08	35.08	35.08	34.93	-2.61%	-
Jan 23, 2026	36.02	36.02	36.02	36.02	35.87	-1.45%	-
Jan 22, 2026	36.55	36.55	36.55	36.55	36.39	1.22%	-
Jan 21, 2026	36.11	36.11	36.11	36.11	35.95	-0.22%	-
Jan 20, 2026	36.19	36.19	36.19	36.19	36.03	-0.93%	-
Jan 19, 2026	36.53	36.53	36.53	36.53	36.37	-1.47%	-