Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 05 2024 | 6.75 | -0.16 | -2.32% | 6.82 | 6.89 | 6.70 | 20,376,405 |
| Jul 03 2024 | 6.91 | 0.09 | 1.32% | 6.86 | 6.9299 | 6.81 | 8,678,995 |
| Jul 02 2024 | 6.82 | 0.05 | 0.74% | 6.82 | 6.865 | 6.74 | 15,390,395 |
| Jul 01 2024 | 6.77 | 0.04 | 0.59% | 6.75 | 6.80 | 6.66 | 13,956,532 |
| Jun 28 2024 | 6.73 | 0.01 | 0.15% | 6.76 | 6.82 | 6.70 | 18,999,040 |
| Jun 27 2024 | 6.72 | -0.03 | -0.44% | 6.75 | 6.815 | 6.70 | 11,451,391 |
| Jun 26 2024 | 6.75 | -0.07 | -1.03% | 6.81 | 6.85 | 6.66 | 14,667,115 |
| Jun 25 2024 | 6.82 | -0.11 | -1.59% | 6.91 | 6.91 | 6.77 | 10,644,909 |
| Jun 24 2024 | 6.93 | 0.26 | 3.90% | 6.72 | 6.97 | 6.70 | 13,550,782 |
| Jun 21 2024 | 6.67 | -0.10 | -1.48% | 6.77 | 6.805 | 6.65 | 36,424,949 |
| Jun 20 2024 | 6.77 | 0.02 | 0.30% | 6.71 | 6.82 | 6.70 | 16,628,318 |
| Jun 18 2024 | 6.75 | -0.12 | -1.75% | 6.86 | 6.90 | 6.75 | 15,919,839 |
| Jun 17 2024 | 6.87 | -0.08 | -1.15% | 6.93 | 7.0099 | 6.83 | 13,813,302 |
| Jun 14 2024 | 6.95 | -0.08 | -1.14% | 6.95 | 7.02 | 6.92 | 13,431,511 |
| Jun 13 2024 | 7.03 | -0.10 | -1.40% | 7.10 | 7.14 | 6.96 | 9,274,744 |
| Jun 12 2024 | 7.13 | -0.12 | -1.66% | 7.30 | 7.33 | 7.114 | 10,125,549 |
| Jun 11 2024 | 7.25 | -0.10 | -1.36% | 7.32 | 7.37 | 7.25 | 19,863,687 |
| Jun 10 2024 | 7.35 | 0.12 | 1.66% | 7.23 | 7.36 | 7.22 | 7,532,354 |
| Jun 07 2024 | 7.23 | 0.00 | 0.00% | 7.18 | 7.26 | 7.155 | 7,755,100 |
| Jun 06 2024 | 7.23 | -0.05 | -0.69% | 7.29 | 7.33 | 7.20 | 6,534,199 |
| Jun 05 2024 | 7.28 | 0.05 | 0.69% | 7.24 | 7.32 | 7.20 | 11,073,730 |
| Jun 04 2024 | 7.23 | -0.28 | -3.73% | 7.44 | 7.45 | 7.18 | 19,830,143 |
| Jun 03 2024 | 7.51 | -0.02 | -0.27% | 7.61 | 7.63 | 7.3749 | 15,349,436 |
| May 31 2024 | 7.53 | 0.14 | 1.89% | 7.45 | 7.57 | 7.42 | 16,020,185 |
| May 30 2024 | 7.39 | 0.03 | 0.41% | 7.36 | 7.52 | 7.36 | 15,222,151 |
| May 29 2024 | 7.36 | -0.08 | -1.08% | 7.38 | 7.41 | 7.28 | 12,594,331 |
| May 28 2024 | 7.44 | 0.05 | 0.68% | 7.38 | 7.51 | 7.38 | 9,880,783 |
| May 24 2024 | 7.39 | 0.08 | 1.09% | 7.38 | 7.39 | 7.30 | 7,480,442 |
| May 23 2024 | 7.31 | -0.05 | -0.68% | 7.45 | 7.50 | 7.28 | 9,747,619 |
| May 22 2024 | 7.36 | -0.09 | -1.21% | 7.39 | 7.40 | 7.27 | 12,969,820 |
| May 21 2024 | 7.45 | -0.10 | -1.32% | 7.50 | 7.595 | 7.44 | 11,995,600 |
| May 20 2024 | 7.55 | 0.02 | 0.27% | 7.52 | 7.67 | 7.50 | 10,396,551 |
| May 17 2024 | 7.53 | 0.01 | 0.13% | 7.56 | 7.60 | 7.50 | 8,417,112 |
| May 16 2024 | 7.52 | -0.08 | -1.05% | 7.61 | 7.665 | 7.52 | 11,341,962 |
| May 15 2024 | 7.60 | 0.11 | 1.47% | 7.52 | 7.61 | 7.41 | 16,788,216 |
| May 14 2024 | 7.49 | 0.22 | 3.03% | 7.28 | 7.51 | 7.26 | 14,029,997 |
| May 13 2024 | 7.27 | 0.10 | 1.39% | 7.20 | 7.32 | 7.185 | 8,753,294 |
| May 10 2024 | 7.17 | -0.14 | -1.92% | 7.35 | 7.365 | 7.15 | 9,723,454 |
| May 09 2024 | 7.31 | 0.05 | 0.69% | 7.30 | 7.37 | 7.26 | 9,010,544 |
| May 08 2024 | 7.26 | -0.12 | -1.63% | 7.32 | 7.33 | 7.25 | 12,565,035 |
| May 07 2024 | 7.38 | 0.04 | 0.54% | 7.31 | 7.49 | 7.31 | 13,565,528 |
| May 06 2024 | 7.34 | 0.26 | 3.67% | 7.15 | 7.40 | 7.15 | 16,244,195 |
| May 03 2024 | 7.08 | -0.14 | -1.94% | 7.09 | 7.23 | 7.023 | 22,644,565 |
| May 02 2024 | 7.22 | 0.00 | 0.00% | 7.30 | 7.315 | 7.13 | 20,826,196 |
| May 01 2024 | 7.22 | -0.27 | -3.60% | 7.46 | 7.49 | 7.07 | 24,286,583 |
| Apr 30 2024 | 7.49 | -0.26 | -3.35% | 7.75 | 7.80 | 7.48 | 17,504,121 |
| Apr 29 2024 | 7.75 | 0.04 | 0.52% | 7.70 | 7.79 | 7.68 | 10,367,859 |
