Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	SWN	7.15	7.40	7.15	7.34	0.26	16,244,699	23,731	6.72	7.60
2024-05-03	Z	SWN	7.09	7.23	7.023	7.08	-0.14	22,590,557	25,824	7.01	7.28
2024-05-02	Z	SWN	7.30	7.315	7.13	7.22	0.01	20,826,550	18,447	7.07	7.72
2024-05-01	Z	SWN	7.46	7.49	7.07	7.22	-0.27	24,286,599	21,680	7.03	7.51
2024-04-30	Z	SWN	7.75	7.80	7.48	7.49	-0.265	17,503,975	19,222	6.85	7.80
2024-04-29	Z	SWN	7.70	7.79	7.68	7.75	0.04	10,367,886	12,470	7.60	7.75
2024-04-26	Z	SWN	7.63	7.73	7.575	7.71	0.07	10,856,901	12,160	6.88	7.72
2024-04-25	Z	SWN	7.59	7.66	7.5213	7.65	0.06	15,223,813	19,915	6.96	7.63
2024-04-24	Z	SWN	7.37	7.60	7.35	7.59	0.205	13,842,526	17,573	6.84	7.61
2024-04-23	Z	SWN	7.36	7.43	7.28	7.39	-0.015	12,218,809	12,805	7.38	7.46
2024-04-22	Z	SWN	7.26	7.47	7.24	7.40	0.11	10,113,604	13,306	7.40	7.80
2024-04-19	Z	SWN	7.23	7.39	7.20	7.29	0.005	8,313,339	11,849	6.64	7.39
2024-04-18	Z	SWN	7.30	7.36	7.26	7.28	0.005	7,948,237	8,842	6.64	7.93
2024-04-17	Z	SWN	7.25	7.39	7.24	7.27	0.005	6,939,887	8,648	6.66	7.50
2024-04-16	Z	SWN	7.25	7.33	7.12	7.27	-0.04	11,218,746	16,619	6.61	7.89
2024-04-15	Z	SWN	7.44	7.4899	7.27	7.30	-0.12	14,246,471	16,517	7.28	7.50
2024-04-12	Z	SWN	7.45	7.61	7.40	7.42	0.031	12,513,573	15,587	6.80	7.50
2024-04-11	Z	SWN	7.48	7.545	7.31	7.39	-0.11	13,025,085	15,555	7.28	8.05
2024-04-10	Z	SWN	7.46	7.58	7.44	7.52	-0.02	14,485,462	14,452	7.43	7.60
2024-04-09	Z	SWN	7.57	7.58	7.43	7.53		11,762,096	21,567	7.42	8.18
2024-04-08	Z	SWN	7.56	7.58	7.51	7.54	0.0383	10,662,818	15,367	7.24	7.70
2024-04-05	Z	SWN	7.52	7.54	7.36	7.51	-0.02	18,054,698	25,048	7.40	7.70
2024-04-04	Z	SWN	7.64	7.69	7.50	7.52	-0.10	16,263,711	16,143	7.23	7.64
2024-04-03	Z	SWN	7.57	7.63	7.54	7.63	0.065	16,142,142	15,335	7.25	7.65
2024-04-02	Z	SWN	7.58	7.62	7.50	7.55	-0.0601	11,589,921	15,554	7.50	9.93
2024-04-01	Z	SWN	7.625	7.68	7.545	7.61	0.03	12,397,085	21,006	7.59	7.64
2024-03-29	Z	SWN	7.57	7.60	7.49	7.58	0.06	0	0	6.93	8.22
2024-03-28	Z	SWN	7.57	7.60	7.49	7.58	0.06	13,200,064	12,993	6.93	8.22
2024-03-27	Z	SWN	7.30	7.51	7.26	7.51	0.175	14,848,961	13,942	7.52	7.55
2024-03-26	Z	SWN	7.39	7.415	7.314	7.33	-0.04	15,293,749	15,145	7.35	7.45
2024-03-25	Z	SWN	7.28	7.39	7.26	7.36	0.075	12,332,713	13,645	7.28	8.00
2024-03-22	Z	SWN	7.29	7.30	7.21	7.28	-0.015	10,072,860	15,898	6.85	7.65
2024-03-21	Z	SWN	7.30	7.36	7.28	7.29	-0.035	12,311,463	14,621	7.00	7.50
2024-03-20	Z	SWN	7.12	7.36	7.09	7.32	0.16	17,494,191	13,635	7.00	7.65
2024-03-19	Z	SWN	6.99	7.18	6.99	7.16	0.13	11,655,098	15,402	7.06	7.20
2024-03-18	Z	SWN	7.08	7.11	6.99	7.04	-0.015	14,552,107	14,878	6.80	7.04
2024-03-15	Z	SWN	7.09	7.1599	7.01	7.05	-0.03	21,227,182	13,851	7.00	7.69
2024-03-14	Z	SWN	7.15	7.18	7.01	7.09	-0.045	14,566,320	15,203	7.00	7.15
2024-03-13	Z	SWN	7.06	7.19	7.03	7.14	0.095	15,847,680	15,422	7.13	7.20
2024-03-12	Z	SWN	7.05	7.10	6.99	7.05	0.04	11,750,063	11,128	7.00	7.20
2024-03-11	Z	SWN	6.91	7.02	6.865	7.01	0.07	12,750,651	15,176	7.00	7.05
2024-03-08	Z	SWN	6.96	7.02	6.91	6.94		8,457,537	13,755	6.88	7.02
2024-03-07	Z	SWN	6.95	6.99	6.895	6.94	0.005	7,263,552	13,031	6.34	7.53
2024-03-06	Z	SWN	7.04	7.05	6.925	6.94	-0.06	9,982,580	13,444	6.90	6.94
2024-03-05	Z	SWN	6.93	7.08	6.90	7.00	0.03	16,987,875	20,259	6.41	7.01
2024-03-04	Z	SWN	7.10	7.11	6.96	6.96	-0.01	31,540,349	21,965	6.37	6.96
2024-03-01	Z	SWN	6.985	7.05	6.93	6.97		14,407,284	15,416	6.33	7.55
2024-02-29	Z	SWN	6.90	7.00	6.875	6.97	0.07	14,834,868	19,091	6.91	7.56
2024-02-28	Z	SWN	6.89	6.96	6.82	6.91	0.055	13,870,276	18,668	6.70	6.93
2024-02-27	Z	SWN	6.96	6.98	6.84	6.86	-0.07	19,501,786	24,797	6.73	7.48
2024-02-26	Z	SWN	7.00	7.00	6.885	6.94	0.0275	13,126,509	16,660	6.32	7.55
2024-02-23	Z	SWN	6.88	6.93	6.79	6.91	-0.115	11,950,411	16,825	6.81	7.26
2024-02-22	Z	SWN	7.00	7.07	6.93	7.02	-0.09	15,837,295	25,813	6.70	7.09
2024-02-21	Z	SWN	6.71	7.13	6.69	7.10	0.4875	27,203,767	34,351	7.08	7.20
2024-02-20	Z	SWN	6.62	6.705	6.56	6.61	-0.06	14,058,008	12,450	6.40	6.68
2024-02-19	Z	SWN	6.58	6.70	6.51	6.67	0.07	0	0	5.95	6.70
2024-02-16	Z	SWN	6.58	6.70	6.51	6.67	0.07	12,786,854	15,957	5.95	6.70
2024-02-15	Z	SWN	6.40	6.65	6.40	6.60	0.265	17,126,054	22,600	6.32	6.65
2024-02-14	Z	SWN	6.41	6.47	6.274	6.34	-0.045	18,944,941	19,492	5.80	6.99
2024-02-13	Z	SWN	6.45	6.49	6.36	6.40	-0.13	12,386,646	14,894	6.40	6.57
2024-02-12	Z	SWN	6.43	6.58	6.43	6.53	0.105	11,358,044	16,275	6.40	6.70
2024-02-09	Z	SWN	6.44	6.48	6.39	6.43	-0.045	10,573,776	15,883	5.88	6.51
2024-02-08	Z	SWN	6.345	6.50	6.32	6.48	0.09	13,035,408	21,049	6.28	6.50