FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.86	32.86	32.86	32.86	-	-6.62%	-
Apr 22, 2026	35.19	35.19	35.19	35.19	35.19	-1.90%	-
Apr 21, 2026	35.84	35.87	35.84	35.87	35.87	2.05%	150
Apr 20, 2026	35.15	35.15	35.15	35.15	35.15	1.77%	65
Apr 17, 2026	34.54	34.54	34.54	34.54	34.54	-2.07%	-
Apr 16, 2026	35.27	35.27	35.27	35.27	35.27	0.74%	-
Apr 15, 2026	35.01	35.01	35.01	35.01	35.01	4.01%	-
Apr 14, 2026	33.66	33.66	33.66	33.66	33.66	1.45%	-
Apr 13, 2026	33.18	33.18	33.18	33.18	33.18	-3.27%	-
Apr 10, 2026	34.30	34.30	34.30	34.30	34.30	-1.10%	-
Apr 9, 2026	34.44	34.68	34.44	34.68	34.68	0.55%	80
Apr 8, 2026	34.49	34.49	34.49	34.49	34.49	5.12%	-
Apr 7, 2026	32.81	32.81	32.81	32.81	32.81	1.59%	-
Apr 2, 2026	32.30	32.30	32.30	32.30	32.30	-1.51%	-
Apr 1, 2026	32.59	32.79	32.59	32.79	32.79	1.55%	50
Mar 31, 2026	31.94	32.30	31.94	32.29	32.29	-0.42%	278
Mar 30, 2026	32.43	32.43	32.43	32.43	32.43	-4.88%	-
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%	-