FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.32	36.32	36.32	36.32	36.32	-0.79%	-
Jun 1, 2026	36.61	36.61	36.61	36.61	36.61	-1.19%	-
May 29, 2026	37.05	37.05	37.05	37.05	37.05	-0.86%	-
May 28, 2026	37.37	37.37	37.37	37.37	37.37	3.03%	-
May 27, 2026	36.27	36.27	36.27	36.27	36.27	1.60%	-
May 26, 2026	35.70	35.70	35.70	35.70	35.70	0.22%	-
May 25, 2026	35.62	35.62	35.62	35.62	35.62	2.30%	-
May 22, 2026	35.01	35.01	34.82	34.82	34.82	3.17%	1
May 21, 2026	33.75	33.75	33.75	33.75	33.75	5.50%	-
May 20, 2026	31.99	31.99	31.99	31.99	31.99	-2.05%	-
May 19, 2026	32.66	32.66	32.66	32.66	32.66	0.06%	-
May 18, 2026	32.64	32.64	32.64	32.64	32.64	-2.30%	-
May 15, 2026	33.41	33.41	33.41	33.41	33.41	-0.03%	-
May 14, 2026	33.42	33.42	33.42	33.42	33.42	-0.45%	-
May 13, 2026	33.57	33.57	33.57	33.57	33.57	-0.53%	-
May 12, 2026	33.75	33.75	33.75	33.75	33.75	-2.09%	-
May 11, 2026	34.47	34.47	34.47	34.47	34.47	-1.54%	-
May 8, 2026	35.01	35.01	35.01	35.01	35.01	-0.14%	-
May 7, 2026	35.06	35.06	35.06	35.06	35.06	3.51%	-
May 6, 2026	33.87	33.87	33.87	33.87	33.87	3.20%	-
May 5, 2026	32.82	32.82	32.82	32.82	32.82	-0.58%	-
May 4, 2026	33.01	33.01	33.01	33.01	33.01	4.26%	-
Apr 30, 2026	31.66	31.66	31.66	31.66	31.66	-2.46%	-
Apr 29, 2026	32.46	32.46	32.46	32.46	32.46	-0.28%	-
Apr 28, 2026	32.55	32.55	32.55	32.55	32.55	-2.43%	-
Apr 27, 2026	33.36	33.36	33.36	33.36	33.36	3.41%	-
Apr 24, 2026	32.26	32.26	32.26	32.26	32.26	-1.83%	-
Apr 23, 2026	32.86	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%	-