Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 26.21 | -0.54 | -2.00% | 26.165 | 26.415 | 26.165 | 330 |
| Jun 20 2024 | 26.745 | 0.31 | 1.17% | 26.745 | 26.745 | 26.745 | 10 |
| Jun 19 2024 | 26.435 | -0.42 | -1.55% | 26.685 | 26.685 | 26.435 | 205 |
| Jun 18 2024 | 26.85 | 0.41 | 1.55% | 26.515 | 26.85 | 26.515 | 11 |
| Jun 17 2024 | 26.44 | 0.11 | 0.42% | 26.56 | 26.56 | 26.23 | 685 |
| Jun 14 2024 | 26.33 | -0.25 | -0.92% | 26.615 | 26.615 | 26.265 | 284 |
| Jun 13 2024 | 26.575 | 0.42 | 1.61% | 26.305 | 26.575 | 26.02 | 1,534 |
| Jun 12 2024 | 26.155 | -0.07 | -0.27% | 26.395 | 26.395 | 25.905 | 565 |
| Jun 11 2024 | 26.225 | -1.50 | -5.39% | 27.73 | 27.735 | 26.225 | 3,143 |
| Jun 10 2024 | 27.72 | 2.19 | 8.56% | 27.725 | 28.015 | 27.51 | 4,905 |
| Jun 07 2024 | 25.535 | -0.61 | -2.33% | 25.52 | 25.805 | 25.485 | 127 |
| Jun 06 2024 | 26.145 | 0.40 | 1.53% | 26.145 | 26.145 | 26.145 | 200 |
| Jun 05 2024 | 25.75 | 0.06 | 0.23% | 25.245 | 25.75 | 25.125 | 888 |
| Jun 04 2024 | 25.69 | 0.33 | 1.30% | 25.535 | 25.69 | 25.535 | 906 |
| Jun 03 2024 | 25.36 | 1.03 | 4.21% | 24.86 | 25.36 | 24.45 | 2,696 |
| May 31 2024 | 24.335 | 1.22 | 5.28% | 24.00 | 24.335 | 24.00 | 191 |
| May 30 2024 | 23.115 | 0.00 | 0.00% | 23.115 | 23.115 | 23.115 | 0.00 |
| May 29 2024 | 23.115 | -1.57 | -6.34% | 23.635 | 23.97 | 22.89 | 1,275 |
| May 28 2024 | 24.68 | -0.53 | -2.10% | 24.68 | 24.68 | 24.68 | 400 |
| May 27 2024 | 25.21 | 0.00 | 0.00% | 25.21 | 25.21 | 25.21 | 0.00 |
| May 24 2024 | 25.21 | 0.00 | 0.00% | 25.21 | 25.21 | 25.21 | 0.00 |
| May 23 2024 | 25.21 | -0.56 | -2.15% | 25.89 | 25.89 | 25.21 | 860 |
| May 22 2024 | 25.765 | 0.00 | 0.00% | 25.765 | 25.765 | 25.765 | 0.00 |
| May 21 2024 | 25.765 | 0.10 | 0.39% | 25.765 | 25.765 | 25.765 | 15 |
| May 20 2024 | 25.665 | 0.02 | 0.06% | 25.54 | 25.665 | 25.52 | 101 |
| May 17 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.65 | 25.65 | 0.00 |
| May 16 2024 | 25.65 | 0.08 | 0.31% | 25.66 | 25.66 | 25.65 | 340 |
| May 15 2024 | 25.57 | -0.39 | -1.50% | 25.865 | 25.865 | 25.355 | 136 |
| May 14 2024 | 25.96 | -0.17 | -0.65% | 25.96 | 25.96 | 25.96 | 10 |
| May 13 2024 | 26.13 | 0.83 | 3.28% | 25.29 | 26.13 | 25.28 | 438 |
| May 10 2024 | 25.30 | 0.14 | 0.54% | 25.30 | 25.30 | 25.30 | 100 |
| May 09 2024 | 25.165 | -0.17 | -0.65% | 25.115 | 25.165 | 25.115 | 121 |
| May 08 2024 | 25.33 | 0.24 | 0.96% | 25.13 | 25.33 | 25.13 | 94 |
| May 07 2024 | 25.09 | -0.37 | -1.45% | 25.34 | 25.61 | 25.09 | 82 |
| May 06 2024 | 25.46 | 1.21 | 4.99% | 24.47 | 25.46 | 24.47 | 743 |
| May 03 2024 | 24.25 | -0.08 | -0.31% | 24.775 | 24.775 | 24.25 | 953 |
| May 02 2024 | 24.325 | -0.29 | -1.16% | 24.09 | 24.44 | 24.09 | 450 |
| Apr 30 2024 | 24.61 | -0.29 | -1.16% | 24.95 | 25.06 | 24.58 | 2,870 |
| Apr 29 2024 | 24.90 | -0.53 | -2.06% | 24.87 | 24.92 | 24.70 | 963 |
| Apr 26 2024 | 25.425 | 0.69 | 2.77% | 25.29 | 25.725 | 25.29 | 1,990 |
| Apr 25 2024 | 24.74 | -2.61 | -9.54% | 24.70 | 25.265 | 24.70 | 257 |
| Apr 24 2024 | 27.35 | -0.64 | -2.27% | 27.53 | 27.53 | 27.35 | 180 |
| Apr 23 2024 | 27.985 | 0.03 | 0.11% | 27.985 | 27.985 | 27.985 | 2 |
| Apr 22 2024 | 27.955 | 0.23 | 0.83% | 27.475 | 28.13 | 27.475 | 846 |
| Apr 19 2024 | 27.725 | 0.23 | 0.82% | 27.605 | 27.725 | 27.605 | 95 |
| Apr 18 2024 | 27.50 | 0.68 | 2.55% | 26.865 | 27.64 | 26.855 | 1,075 |
| Apr 17 2024 | 26.815 | 0.61 | 2.31% | 26.65 | 27.10 | 26.62 | 1,573 |
| Apr 16 2024 | 26.21 | 0.07 | 0.25% | 25.98 | 26.21 | 25.98 | 62 |
| Apr 15 2024 | 26.145 | 0.15 | 0.56% | 25.805 | 26.31 | 25.805 | 1,018 |
| Apr 12 2024 | 26.00 | 0.09 | 0.35% | 26.805 | 26.805 | 26.00 | 315 |
| Apr 11 2024 | 25.91 | -0.09 | -0.35% | 25.91 | 25.91 | 25.91 | 81 |
| Apr 10 2024 | 26.00 | -0.59 | -2.22% | 26.645 | 26.76 | 26.00 | 898 |
| Apr 09 2024 | 26.59 | 0.18 | 0.66% | 26.215 | 26.59 | 26.16 | 315 |
| Apr 08 2024 | 26.415 | 0.29 | 1.11% | 26.195 | 26.415 | 25.735 | 430 |
| Apr 05 2024 | 26.125 | 0.43 | 1.69% | 25.725 | 26.125 | 25.725 | 27 |
| Apr 04 2024 | 25.69 | -0.26 | -0.98% | 25.80 | 26.405 | 25.69 | 326 |
| Apr 03 2024 | 25.945 | -0.31 | -1.18% | 26.445 | 26.445 | 25.85 | 1,340 |
| Apr 02 2024 | 26.255 | -0.85 | -3.12% | 27.005 | 27.005 | 26.13 | 142 |
| Mar 28 2024 | 27.10 | 0.29 | 1.06% | 26.795 | 27.195 | 26.795 | 1,379 |
| Mar 27 2024 | 26.815 | 0.41 | 1.53% | 26.55 | 26.815 | 26.55 | 349 |
| Mar 26 2024 | 26.41 | 0.28 | 1.07% | 26.41 | 26.41 | 26.41 | 12 |
| Mar 25 2024 | 26.13 | -0.26 | -0.97% | 26.155 | 26.155 | 26.13 | 2 |
| Mar 22 2024 | 26.385 | 0.21 | 0.80% | 26.35 | 26.50 | 26.35 | 332 |
