Xetra · SWN · stock
Southwest Airlines Co. (SWN) stock price history
Every Xetra trading session of Southwest Airlines Co. from Sep 6, 2007 to Nov 11, 2026: 4,075 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWN adjusted close, 2007 to 2026
- €53.93
- All time high, 2017
- €46.22
- 52 week high, €26.89 low
- 4,075
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SWN key facts
- Southwest Airlines Co. (SWN) closed at €41.16 on Nov 11, 2026 on Xetra.
- SWN's all time high close is €53.93, set on Jul 14, 2017; its all time low close is €8.00 on Sep 20, 2010.
- SWN's 52 week range is €26.89 to €46.22.
- SWN returned +52.6% over the year to Nov 11, 2026 and -3.1% over five years.
- Over ten years SWN returned +6%, +0.6% a year compounded.
- SWN's deepest drawdown was -59.0% from Jul 20, 2017 to May 15, 2020.
- DataCedar holds 4,075 daily sessions of SWN history from Sep 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWN price chart, 2007 to 2026
SWN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | +4.9% |
| 6 months | +22.3% |
| Year to date | +19.4% |
| 1 year | +52.6% |
| 3 years | +24.6% |
| 5 years | -3.1% |
| 10 years | +6.3% |
| Since Sep 6, 2007 | +356.6% |
| Compound annual growth, 19.2 years | +8.2% |
SWN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €53.93 on Jul 14, 2017
- All time low close
- €8.00 on Sep 20, 2010
- 52 week high
- €46.22 on Jun 25, 2026
- 52 week low
- €26.89 on Nov 18, 2025
- Deepest drawdown
- -59.0% from Jul 20, 2017 to May 15, 2020, not yet recovered
- Best single session
- +260.6% on May 11, 2016
- Worst single session
- -20.0% on Nov 10, 2025
- Volatility, 1 year annualised
- 46.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 4.6×
- Best calendar year
- 2016, +364%
- Worst calendar year
- 2020, -24%
SWN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 6, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €34.86 | €46.22 | €30.75 | €41.16 | +19.4% | 66K | 216 |
| 2025 | €33.02 | €35.22 | €26.42 | €34.46 | +4.4% | 27.6K | 39 |
| 2022 | €37.38 | €45.57 | €32.06 | €33.02 | -9.1% | 135.4K | 188 |
| 2021 | €37.39 | €53.77 | €33.18 | €36.31 | -1.7% | 134K | 255 |
| 2020 | €45.97 | €53.21 | €22.13 | €36.94 | -23.7% | 140.3K | 254 |
| 2019 | €52.91 | €52.91 | €46.94 | €48.41 | -8.5% | 842 | 251 |
| 2018 | €52.91 | €52.91 | €52.91 | €52.91 | 0.0% | 0 | 252 |
| 2017 | €46.26 | €53.93 | €42.64 | €52.91 | +14.4% | 17.4K | 255 |
| 2016 | €9.97 | €47.19 | €9.97 | €46.26 | +364.1% | 8.6K | 255 |
| 2015 | €9.70 | €9.97 | €9.70 | €9.97 | +2.8% | 0 | 254 |
| 2014 | €9.50 | €9.70 | €9.50 | €9.70 | +2.1% | 0 | 252 |
| 2013 | €9.38 | €9.50 | €9.38 | €9.50 | +1.2% | 0 | 252 |
| 2012 | €9.35 | €9.38 | €9.35 | €9.38 | +0.3% | 0 | 253 |
| 2011 | €9.33 | €9.35 | €9.33 | €9.35 | +0.2% | 0 | 256 |
| 2010 | €9.05 | €9.76 | €8.00 | €9.33 | +3.1% | 970 | 256 |
| 2009 | €9.04 | €9.05 | €9.04 | €9.05 | +0.2% | 0 | 254 |
| 2008 | €9.02 | €9.04 | €9.02 | €9.04 | +0.2% | 0 | 254 |
| 2007 | €9.02 | €9.02 | €9.02 | €9.02 | n/a | 150 | 79 |
SWN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €41.16 | +8.6% |
| October 2026 | €37.91 | +3.0% |
| September 2026 | €36.79 | +10.7% |
| August 2026 | €33.25 | -14.7% |
| July 2026 | €38.99 | -12.7% |
| June 2026 | €44.67 | +20.1% |
| May 2026 | €37.18 | +15.3% |
| April 2026 | €32.26 | +2.8% |
| March 2026 | €31.39 | -24.1% |
| February 2026 | €41.38 | +3.9% |
| January 2026 | €39.82 | +15.5% |
| December 2025 | €34.46 | +15.7% |
About the SWN data
Daily bars. 4,075 sessions from Sep 6, 2007 to Nov 11, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ASWN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
SWN share price history
