14-day Premium Trial Subscription Try For FreeTry Free
$3,732.53
-16.00 (-0.427%)
At Close: Jun 20, 2024

Range Low Price High Price Comment
30 days $3,574.28 $4,167.73 Thursday, 20th Jun 2024 SWETHUSD stock ended at $3,732.53. This is 0.427% less than the trading day before Wednesday, 19th Jun 2024. During the day the stock fluctuated 3.36% from a day low at $3,695.80 to a day high of $3,820.08.
90 days $3,016.85 $4,167.73
52 weeks $1,535.38 $4,273.37

Historical swETH USD prices

Date Open High Low Close Volume
Jun 20, 2024 $3,761.77 $3,820.08 $3,695.80 $3,732.53 723 012
Jun 19, 2024 $3,675.09 $3,768.52 $3,673.61 $3,748.53 985 994
Jun 18, 2024 $3,714.38 $3,714.38 $3,591.25 $3,594.50 2 061 585
Jun 17, 2024 $3,828.61 $3,830.08 $3,703.85 $3,757.46 1 336 456
Jun 16, 2024 $3,768.73 $3,802.43 $3,745.92 $3,800.54 976 811
Jun 15, 2024 $3,677.47 $3,767.91 $3,674.68 $3,759.72 1 542 997
Jun 14, 2024 $3,667.56 $3,721.05 $3,574.28 $3,574.29 1 221 265
Jun 13, 2024 $3,764.95 $3,764.95 $3,659.32 $3,667.47 856 073
Jun 12, 2024 $3,696.03 $3,837.30 $3,670.85 $3,749.50 2 863 809
Jun 11, 2024 $3,885.69 $3,888.29 $3,651.47 $3,717.90 1 407 225
Jun 10, 2024 $3,917.10 $3,917.29 $3,869.75 $3,909.90 3 657 557
Jun 09, 2024 $3,892.28 $3,925.63 $3,879.40 $3,910.63 1 445 807
Jun 08, 2024 $3,897.20 $3,917.01 $3,884.92 $3,894.82 1 393 297
Jun 07, 2024 $4,028.69 $4,038.49 $3,900.17 $3,902.89 1 134 070
Jun 06, 2024 $4,076.54 $4,091.04 $4,052.14 $4,058.75 3 095 420
Jun 05, 2024 $4,027.07 $4,078.17 $4,004.41 $4,064.86 1 299 193
Jun 04, 2024 $3,978.95 $4,036.15 $3,954.34 $4,029.65 3 361 904
Jun 03, 2024 $3,986.40 $4,036.69 $3,972.55 $3,991.62 1 176 562
Jun 02, 2024 $4,024.73 $4,041.32 $3,971.71 $3,973.83 1 653 781
Jun 01, 2024 $3,973.61 $4,015.08 $3,961.70 $4,008.15 1 447 750
May 31, 2024 $3,963.85 $4,020.89 $3,938.15 $3,984.16 3 003 096
May 30, 2024 $3,984.00 $4,025.25 $3,922.60 $3,971.35 1 249 461
May 29, 2024 $4,057.07 $4,084.57 $3,986.06 $3,989.21 3 809 303
May 28, 2024 $4,064.01 $4,116.82 $3,993.77 $4,004.49 3 653 757
May 27, 2024 $4,032.09 $4,167.73 $4,032.09 $4,130.36 2 236 333

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SWETHUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the SWETHUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SWETHUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!