Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.71 | 0.06 | 0.78% | 7.63 | 7.73 | 7.575 | 10,856,851 |
| Apr 25 2024 | 7.65 | 0.06 | 0.79% | 7.57 | 7.66 | 7.5213 | 15,223,401 |
| Apr 24 2024 | 7.59 | 0.20 | 2.71% | 7.37 | 7.60 | 7.35 | 13,841,313 |
| Apr 23 2024 | 7.39 | -0.01 | -0.14% | 7.36 | 7.43 | 7.28 | 12,218,792 |
| Apr 22 2024 | 7.40 | 0.11 | 1.51% | 7.26 | 7.47 | 7.24 | 10,113,293 |
| Apr 19 2024 | 7.29 | 0.01 | 0.14% | 7.23 | 7.39 | 7.20 | 8,313,137 |
| Apr 18 2024 | 7.28 | 0.01 | 0.14% | 7.30 | 7.36 | 7.26 | 7,948,237 |
| Apr 17 2024 | 7.27 | 0.00 | 0.00% | 7.25 | 7.39 | 7.24 | 6,939,029 |
| Apr 16 2024 | 7.27 | -0.03 | -0.41% | 7.25 | 7.33 | 7.12 | 11,218,746 |
| Apr 15 2024 | 7.30 | -0.12 | -1.62% | 7.42 | 7.4899 | 7.27 | 14,246,041 |
| Apr 12 2024 | 7.42 | 0.03 | 0.41% | 7.45 | 7.61 | 7.40 | 12,518,544 |
| Apr 11 2024 | 7.39 | -0.13 | -1.73% | 7.48 | 7.545 | 7.31 | 13,025,082 |
| Apr 10 2024 | 7.52 | -0.01 | -0.13% | 7.46 | 7.58 | 7.44 | 14,484,760 |
| Apr 09 2024 | 7.53 | -0.01 | -0.13% | 7.57 | 7.58 | 7.43 | 11,762,095 |
| Apr 08 2024 | 7.54 | 0.03 | 0.40% | 7.55 | 7.58 | 7.51 | 10,662,813 |
| Apr 05 2024 | 7.51 | -0.01 | -0.13% | 7.52 | 7.54 | 7.36 | 18,054,696 |
| Apr 04 2024 | 7.52 | -0.11 | -1.44% | 7.64 | 7.69 | 7.50 | 16,263,694 |
| Apr 03 2024 | 7.63 | 0.08 | 1.06% | 7.57 | 7.63 | 7.54 | 16,141,977 |
| Apr 02 2024 | 7.55 | -0.06 | -0.79% | 7.58 | 7.62 | 7.50 | 11,589,919 |
| Apr 01 2024 | 7.61 | 0.03 | 0.40% | 7.625 | 7.68 | 7.545 | 12,397,078 |
| Mar 28 2024 | 7.58 | 0.07 | 0.93% | 7.57 | 7.60 | 7.49 | 13,200,063 |
| Mar 27 2024 | 7.51 | 0.18 | 2.46% | 7.30 | 7.51 | 7.26 | 14,848,789 |
| Mar 26 2024 | 7.33 | -0.03 | -0.41% | 7.39 | 7.415 | 7.314 | 15,293,745 |
| Mar 25 2024 | 7.36 | 0.08 | 1.10% | 7.28 | 7.39 | 7.26 | 12,332,853 |
| Mar 22 2024 | 7.28 | -0.01 | -0.14% | 7.29 | 7.30 | 7.21 | 10,072,798 |
| Mar 21 2024 | 7.29 | -0.03 | -0.41% | 7.30 | 7.36 | 7.28 | 12,311,454 |
| Mar 20 2024 | 7.32 | 0.16 | 2.23% | 7.12 | 7.36 | 7.09 | 17,494,178 |
| Mar 19 2024 | 7.16 | 0.12 | 1.70% | 6.99 | 7.18 | 6.99 | 11,655,054 |
| Mar 18 2024 | 7.04 | -0.01 | -0.14% | 7.08 | 7.11 | 6.99 | 14,552,101 |
| Mar 15 2024 | 7.05 | -0.04 | -0.56% | 7.09 | 7.1599 | 7.01 | 21,227,181 |
| Mar 14 2024 | 7.09 | -0.05 | -0.70% | 7.15 | 7.18 | 7.01 | 14,566,202 |
| Mar 13 2024 | 7.14 | 0.09 | 1.28% | 7.05 | 7.19 | 7.03 | 15,847,680 |
| Mar 12 2024 | 7.05 | 0.04 | 0.57% | 7.05 | 7.10 | 6.99 | 11,750,050 |
| Mar 11 2024 | 7.01 | 0.07 | 1.01% | 6.91 | 7.02 | 6.865 | 12,750,650 |
| Mar 08 2024 | 6.94 | 0.00 | 0.00% | 6.96 | 7.02 | 6.91 | 8,457,532 |
| Mar 07 2024 | 6.94 | 0.00 | 0.00% | 6.95 | 6.99 | 6.895 | 7,263,543 |
| Mar 06 2024 | 6.94 | -0.06 | -0.86% | 7.04 | 7.05 | 6.925 | 9,982,554 |
| Mar 05 2024 | 7.00 | 0.04 | 0.57% | 6.93 | 7.08 | 6.90 | 16,987,855 |
| Mar 04 2024 | 6.96 | -0.02 | -0.29% | 7.10 | 7.11 | 6.96 | 31,542,175 |
| Mar 01 2024 | 6.98 | 0.01 | 0.14% | 6.99 | 7.05 | 6.93 | 14,405,832 |
| Feb 29 2024 | 6.97 | 0.06 | 0.87% | 6.90 | 7.00 | 6.875 | 14,822,510 |
| Feb 28 2024 | 6.91 | 0.05 | 0.73% | 6.89 | 6.96 | 6.82 | 13,870,275 |
| Feb 27 2024 | 6.86 | -0.08 | -1.15% | 6.96 | 6.98 | 6.84 | 19,515,752 |
| Feb 26 2024 | 6.94 | 0.03 | 0.43% | 7.00 | 7.00 | 6.885 | 13,126,489 |
| Feb 23 2024 | 6.91 | -0.11 | -1.57% | 6.88 | 6.93 | 6.79 | 11,952,992 |
| Feb 22 2024 | 7.02 | -0.08 | -1.13% | 7.00 | 7.07 | 6.93 | 15,835,848 |
| Feb 21 2024 | 7.10 | 0.49 | 7.41% | 6.71 | 7.13 | 6.69 | 27,200,281 |
| Feb 20 2024 | 6.61 | -0.06 | -0.90% | 6.62 | 6.705 | 6.56 | 14,056,305 |
| Feb 16 2024 | 6.67 | 0.07 | 1.06% | 6.58 | 6.70 | 6.51 | 12,786,852 |
| Feb 15 2024 | 6.60 | 0.26 | 4.10% | 6.40 | 6.65 | 6.40 | 17,126,051 |
| Feb 14 2024 | 6.34 | -0.06 | -0.94% | 6.41 | 6.47 | 6.274 | 18,944,954 |
| Feb 13 2024 | 6.40 | -0.13 | -1.99% | 6.45 | 6.49 | 6.36 | 12,386,646 |
| Feb 12 2024 | 6.53 | 0.10 | 1.56% | 6.43 | 6.58 | 6.43 | 11,358,040 |
| Feb 09 2024 | 6.43 | -0.05 | -0.77% | 6.44 | 6.48 | 6.39 | 10,573,273 |
| Feb 08 2024 | 6.48 | 0.08 | 1.25% | 6.345 | 6.50 | 6.32 | 13,035,405 |
| Feb 07 2024 | 6.40 | 0.01 | 0.16% | 6.46 | 6.50 | 6.325 | 12,703,182 |
| Feb 06 2024 | 6.39 | 0.04 | 0.63% | 6.37 | 6.47 | 6.33 | 11,538,531 |
| Feb 05 2024 | 6.35 | -0.10 | -1.55% | 6.40 | 6.42 | 6.30 | 14,474,791 |
| Feb 02 2024 | 6.45 | 0.01 | 0.16% | 6.46 | 6.54 | 6.41 | 13,592,347 |
| Feb 01 2024 | 6.44 | -0.01 | -0.16% | 6.47 | 6.55 | 6.40 | 17,884,969 |
| Jan 31 2024 | 6.45 | -0.18 | -2.71% | 6.60 | 6.66 | 6.45 | 12,664,339 |
| Jan 30 2024 | 6.63 | 0.11 | 1.69% | 6.46 | 6.67 | 6.44 | 20,726,706 |
| Jan 29 2024 | 6.52 | 0.02 | 0.31% | 6.51 | 6.53 | 6.41 | 14,098,278 |
