FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.70	41.70	41.70	41.70	-	-2.02%	-
Jul 17, 2026	42.56	42.56	42.56	42.56	42.56	-0.23%	-
Jul 16, 2026	42.66	42.66	42.66	42.66	42.66	3.14%	-
Jul 15, 2026	41.36	41.36	41.36	41.36	41.36	-0.74%	-
Jul 14, 2026	41.67	41.67	41.67	41.67	41.67	0.80%	-
Jul 13, 2026	41.34	41.34	41.34	41.34	41.34	-3.07%	-
Jul 10, 2026	42.73	42.73	42.65	42.65	42.65	0.42%	70
Jul 9, 2026	42.47	42.47	42.47	42.47	42.47	-0.28%	-
Jul 8, 2026	42.94	42.94	42.59	42.59	42.59	-3.23%	390
Jul 7, 2026	44.01	44.01	44.01	44.01	44.01	0.46%	-
Jul 6, 2026	43.81	43.81	43.81	43.81	43.81	-0.09%	-
Jul 3, 2026	43.85	43.85	43.85	43.85	43.85	-0.59%	-
Jul 2, 2026	44.11	44.11	44.11	44.11	44.11	-1.08%	-
Jul 1, 2026	44.59	44.59	44.59	44.59	44.59	-0.82%	-
Jun 30, 2026	45.06	45.06	44.96	44.96	44.96	-1.08%	20
Jun 29, 2026	45.40	45.45	45.33	45.45	45.45	0.69%	150
Jun 26, 2026	45.14	45.14	45.14	45.14	45.14	1.14%	-
Jun 25, 2026	44.63	44.63	44.63	44.63	44.63	3.14%	-
Jun 24, 2026	43.27	43.27	43.27	43.27	43.27	3.15%	-
Jun 23, 2026	41.95	41.95	41.95	41.95	41.95	1.38%	-
Jun 22, 2026	41.38	41.38	41.38	41.38	41.38	-0.46%	-
Jun 19, 2026	41.57	41.57	41.57	41.57	41.57	2.16%	-
Jun 18, 2026	40.69	40.69	40.69	40.69	40.69	-0.10%	-
Jun 17, 2026	40.73	40.73	40.73	40.73	40.73	2.85%	-
Jun 16, 2026	39.60	39.60	39.60	39.60	39.60	-2.03%	-
Jun 15, 2026	40.42	40.42	40.42	40.42	40.42	5.23%	-
Jun 12, 2026	37.97	38.41	37.97	38.41	38.41	8.32%	163
Jun 11, 2026	35.46	35.46	35.46	35.46	35.46	-3.65%	-
Jun 10, 2026	36.96	36.96	36.96	36.96	36.80	3.65%	-
Jun 9, 2026	35.48	35.66	35.48	35.66	35.51	0.51%	200
Jun 8, 2026	35.48	35.48	35.48	35.48	35.33	0.74%	-
Jun 5, 2026	35.22	35.22	35.22	35.22	35.07	0.63%	-
Jun 4, 2026	35.00	35.00	35.00	35.00	34.85	-3.10%	-
Jun 3, 2026	36.12	36.12	36.12	36.12	35.97	-0.55%	-
Jun 2, 2026	36.32	36.32	36.32	36.32	36.17	-0.79%	-
Jun 1, 2026	36.61	36.61	36.61	36.61	36.46	-1.19%	-
May 29, 2026	37.05	37.05	37.05	37.05	36.89	-0.86%	-
May 28, 2026	37.37	37.37	37.37	37.37	37.21	3.03%	-
May 27, 2026	36.27	36.27	36.27	36.27	36.12	1.60%	-
May 26, 2026	35.70	35.70	35.70	35.70	35.55	0.22%	-
May 25, 2026	35.62	35.62	35.62	35.62	35.47	2.30%	-
May 22, 2026	35.01	35.01	34.82	34.82	34.67	3.17%	1
May 21, 2026	33.75	33.75	33.75	33.75	33.61	5.50%	-
May 20, 2026	31.99	31.99	31.99	31.99	31.86	-2.05%	-
May 19, 2026	32.66	32.66	32.66	32.66	32.52	0.06%	-
May 18, 2026	32.64	32.64	32.64	32.64	32.50	-2.30%	-
May 15, 2026	33.41	33.41	33.41	33.41	33.27	-0.03%	-
May 14, 2026	33.42	33.42	33.42	33.42	33.28	-0.45%	-
May 13, 2026	33.57	33.57	33.57	33.57	33.43	-0.53%	-
May 12, 2026	33.75	33.75	33.75	33.75	33.61	-2.09%	-