FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.99	34.99	34.99	34.99	-	0.69%	-
Aug 25, 2026	34.75	34.75	34.75	34.75	34.75	0.72%	-
Aug 24, 2026	34.50	34.50	34.50	34.50	34.50	1.20%	-
Aug 21, 2026	34.09	34.09	34.09	34.09	34.09	-4.11%	-
Aug 20, 2026	35.55	35.55	35.55	35.55	35.55	-0.78%	-
Aug 19, 2026	36.43	36.43	35.83	35.83	35.83	-3.42%	50
Aug 18, 2026	37.10	37.10	37.10	37.10	37.10	-2.52%	-
Aug 17, 2026	38.06	38.06	38.06	38.06	38.06	-1.88%	-
Aug 14, 2026	38.79	38.79	38.79	38.79	38.79	-0.46%	-
Aug 13, 2026	38.97	38.97	38.97	38.97	38.97	-0.76%	-
Aug 12, 2026	39.27	39.27	39.27	39.27	39.27	-0.96%	-
Aug 11, 2026	38.84	39.65	38.84	39.65	39.65	-1.88%	50
Aug 10, 2026	40.41	40.41	40.41	40.41	40.41	0.02%	-
Aug 7, 2026	40.40	40.40	40.40	40.40	40.40	-3.81%	-
Aug 6, 2026	42.00	42.00	42.00	42.00	42.00	-0.43%	-
Aug 5, 2026	42.18	42.18	42.18	42.18	42.18	3.59%	-
Aug 4, 2026	40.72	40.72	40.72	40.72	40.72	3.46%	-
Aug 3, 2026	39.36	39.36	39.36	39.36	39.36	-0.73%	-
Jul 31, 2026	39.65	39.65	39.65	39.65	39.65	2.99%	-
Jul 30, 2026	38.50	38.50	38.50	38.50	38.50	-3.75%	-
Jul 29, 2026	40.00	40.00	40.00	40.00	40.00	1.27%	-
Jul 28, 2026	39.50	39.50	39.50	39.50	39.50	-1.08%	-
Jul 27, 2026	39.93	39.93	39.93	39.93	39.93	2.65%	-
Jul 24, 2026	38.90	38.90	38.90	38.90	38.90	-4.61%	-
Jul 23, 2026	41.18	41.18	40.78	40.78	40.78	-3.80%	65
Jul 22, 2026	42.47	42.47	42.39	42.39	42.39	0.05%	215
Jul 21, 2026	42.37	42.37	42.37	42.37	42.37	1.61%	-
Jul 20, 2026	41.70	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%	-