Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Oct 03 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Oct 02 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Oct 01 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Sep 30 2024 | 7.11 | -0.04 | -0.56% | 7.12 | 7.26 | 7.09 | 118,982,410 |
| Sep 27 2024 | 7.15 | 0.17 | 2.44% | 7.02 | 7.26 | 6.9907 | 31,889,634 |
| Sep 26 2024 | 6.98 | 0.25 | 3.71% | 6.75 | 7.01 | 6.71 | 40,110,564 |
| Sep 25 2024 | 6.73 | -0.13 | -1.90% | 6.87 | 6.90 | 6.72 | 20,217,707 |
| Sep 24 2024 | 6.86 | -0.02 | -0.29% | 6.95 | 6.955 | 6.85 | 18,273,390 |
| Sep 23 2024 | 6.88 | 0.16 | 2.38% | 6.73 | 6.9281 | 6.71 | 26,931,998 |
| Sep 20 2024 | 6.72 | 0.16 | 2.44% | 6.58 | 6.765 | 6.53 | 40,804,283 |
| Sep 19 2024 | 6.56 | 0.21 | 3.31% | 6.495 | 6.63 | 6.42 | 24,878,028 |
| Sep 18 2024 | 6.35 | 0.06 | 0.95% | 6.31 | 6.48 | 6.304 | 29,106,494 |
| Sep 17 2024 | 6.29 | 0.03 | 0.48% | 6.27 | 6.30 | 6.224 | 15,797,201 |
| Sep 16 2024 | 6.26 | 0.00 | 0.00% | 6.27 | 6.34 | 6.235 | 12,697,692 |
| Sep 13 2024 | 6.26 | 0.08 | 1.29% | 6.22 | 6.28 | 6.20 | 18,133,134 |
| Sep 12 2024 | 6.18 | -0.02 | -0.32% | 6.175 | 6.2257 | 6.0843 | 15,625,552 |
| Sep 11 2024 | 6.20 | 0.17 | 2.82% | 6.04 | 6.20 | 5.96 | 17,369,725 |
| Sep 10 2024 | 6.03 | 0.02 | 0.33% | 5.9999 | 6.03 | 5.8901 | 14,565,604 |
| Sep 09 2024 | 6.01 | -0.03 | -0.50% | 5.97 | 6.04 | 5.95 | 18,645,624 |
| Sep 06 2024 | 6.04 | -0.09 | -1.47% | 6.21 | 6.24 | 6.02 | 27,377,924 |
| Sep 05 2024 | 6.13 | 0.10 | 1.66% | 6.08 | 6.15 | 5.98 | 41,506,237 |
| Sep 04 2024 | 6.03 | -0.14 | -2.27% | 6.19 | 6.2399 | 6.02 | 13,106,871 |
| Sep 03 2024 | 6.17 | -0.21 | -3.29% | 6.245 | 6.26 | 6.065 | 17,677,784 |
| Aug 30 2024 | 6.38 | 0.02 | 0.31% | 6.31 | 6.41 | 6.285 | 15,708,611 |
| Aug 29 2024 | 6.36 | 0.16 | 2.58% | 6.21 | 6.36 | 6.18 | 9,850,258 |
| Aug 28 2024 | 6.20 | -0.06 | -0.96% | 6.19 | 6.21 | 6.08 | 11,471,200 |
| Aug 27 2024 | 6.26 | -0.08 | -1.26% | 6.31 | 6.36 | 6.23 | 12,660,375 |
| Aug 26 2024 | 6.34 | 0.05 | 0.79% | 6.32 | 6.44 | 6.32 | 11,843,979 |
| Aug 23 2024 | 6.29 | 0.14 | 2.28% | 6.19 | 6.31 | 6.19 | 10,684,660 |
| Aug 22 2024 | 6.15 | -0.07 | -1.13% | 6.20 | 6.26 | 6.13 | 14,546,490 |
| Aug 21 2024 | 6.22 | -0.06 | -0.96% | 6.34 | 6.34 | 6.17 | 10,544,866 |
| Aug 20 2024 | 6.28 | -0.08 | -1.26% | 6.35 | 6.37 | 6.22 | 14,003,211 |
| Aug 19 2024 | 6.36 | 0.12 | 1.92% | 6.27 | 6.396 | 6.26 | 14,590,185 |
| Aug 16 2024 | 6.24 | -0.02 | -0.32% | 6.211 | 6.28 | 6.20 | 10,942,939 |
| Aug 15 2024 | 6.26 | 0.11 | 1.79% | 6.10 | 6.30 | 6.10 | 12,632,678 |
| Aug 14 2024 | 6.15 | 0.02 | 0.33% | 6.16 | 6.19 | 6.11 | 10,103,081 |
| Aug 13 2024 | 6.13 | -0.10 | -1.61% | 6.175 | 6.20 | 6.11 | 15,619,966 |
| Aug 12 2024 | 6.23 | 0.06 | 0.97% | 6.20 | 6.29 | 6.19 | 13,341,224 |
| Aug 09 2024 | 6.17 | 0.01 | 0.16% | 6.16 | 6.21 | 6.08 | 12,227,918 |
| Aug 08 2024 | 6.16 | 0.11 | 1.82% | 6.06 | 6.245 | 6.05 | 14,226,598 |
| Aug 07 2024 | 6.05 | 0.05 | 0.83% | 6.11 | 6.18 | 6.04 | 20,577,197 |
| Aug 06 2024 | 6.00 | -0.02 | -0.33% | 6.04 | 6.1299 | 5.97 | 22,097,702 |
| Aug 05 2024 | 6.02 | -0.08 | -1.31% | 5.865 | 6.045 | 5.865 | 36,118,510 |
| Aug 02 2024 | 6.10 | -0.23 | -3.63% | 6.32 | 6.32 | 6.01 | 44,684,602 |
| Aug 01 2024 | 6.33 | -0.12 | -1.86% | 6.48 | 6.52 | 6.28 | 28,810,439 |
| Jul 31 2024 | 6.45 | 0.00 | 0.00% | 6.52 | 6.53 | 6.42 | 22,132,339 |
| Jul 30 2024 | 6.45 | 0.00 | 0.00% | 6.40 | 6.53 | 6.33 | 28,714,279 |
| Jul 29 2024 | 6.45 | -0.08 | -1.23% | 6.50 | 6.53 | 6.40 | 33,181,672 |
| Jul 26 2024 | 6.53 | 0.19 | 3.00% | 6.35 | 6.63 | 6.26 | 52,856,865 |
| Jul 25 2024 | 6.34 | -0.04 | -0.63% | 6.36 | 6.47 | 6.34 | 37,371,417 |
| Jul 24 2024 | 6.38 | -0.21 | -3.19% | 6.595 | 6.63 | 6.38 | 21,078,534 |
| Jul 23 2024 | 6.59 | -0.10 | -1.42% | 6.63 | 6.67 | 6.49 | 25,589,868 |
| Jul 22 2024 | 6.685 | 0.00 | 0.07% | 6.69 | 6.73 | 6.63 | 13,722,827 |
| Jul 19 2024 | 6.68 | -0.01 | -0.15% | 6.57 | 6.71 | 6.53 | 22,130,691 |
| Jul 18 2024 | 6.69 | -0.07 | -1.04% | 6.79 | 6.86 | 6.67 | 21,026,304 |
| Jul 17 2024 | 6.76 | -0.10 | -1.46% | 6.88 | 6.99 | 6.76 | 30,721,921 |
| Jul 16 2024 | 6.86 | -0.10 | -1.44% | 6.98 | 6.98 | 6.85 | 19,575,930 |
| Jul 15 2024 | 6.96 | 0.06 | 0.87% | 6.93 | 7.00 | 6.88 | 22,392,836 |
| Jul 12 2024 | 6.90 | -0.04 | -0.58% | 6.99 | 7.04 | 6.88 | 19,391,811 |
| Jul 11 2024 | 6.94 | 0.07 | 1.02% | 6.90 | 6.99 | 6.8445 | 11,571,929 |
| Jul 10 2024 | 6.87 | 0.05 | 0.73% | 6.82 | 6.89 | 6.76 | 12,153,365 |
| Jul 09 2024 | 6.82 | 0.05 | 0.74% | 6.78 | 6.85 | 6.70 | 18,968,175 |
| Jul 08 2024 | 6.77 | 0.02 | 0.30% | 6.77 | 6.84 | 6.74 | 12,272,527 |
