NYSE:SWN
Southwestern Energy Stock Price (Quote)
$7.39
+0.0800 (+1.09%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.03 | $7.80 | Friday, 24th May 2024 SWN stock ended at $7.39. This is 1.09% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.23% from a day low at $7.30 to a day high of $7.39. |
90 days | $6.82 | $7.80 | |
52 weeks | $4.72 | $7.80 |
Date | Open | High | Low | Close | Volume |
Jul 05, 2023 | $6.05 | $6.08 | $5.94 | $5.96 | 16 949 184 |
Jul 03, 2023 | $6.05 | $6.09 | $5.97 | $6.03 | 10 946 111 |
Jun 30, 2023 | $6.02 | $6.17 | $5.86 | $6.01 | 33 198 146 |
Jun 29, 2023 | $5.75 | $5.94 | $5.72 | $5.92 | 25 345 410 |
Jun 28, 2023 | $5.64 | $5.78 | $5.62 | $5.74 | 20 842 558 |
Jun 27, 2023 | $5.55 | $5.77 | $5.49 | $5.67 | 21 885 381 |
Jun 26, 2023 | $5.51 | $5.71 | $5.51 | $5.58 | 24 913 641 |
Jun 23, 2023 | $5.37 | $5.57 | $5.35 | $5.50 | 24 452 934 |
Jun 22, 2023 | $5.42 | $5.55 | $5.36 | $5.50 | 18 765 729 |
Jun 21, 2023 | $5.44 | $5.55 | $5.40 | $5.49 | 30 104 011 |
Jun 20, 2023 | $5.50 | $5.57 | $5.38 | $5.44 | 18 502 505 |
Jun 16, 2023 | $5.52 | $5.62 | $5.45 | $5.55 | 28 604 710 |
Jun 15, 2023 | $5.23 | $5.57 | $5.23 | $5.49 | 28 562 811 |
Jun 14, 2023 | $5.37 | $5.37 | $5.18 | $5.25 | 12 099 692 |
Jun 13, 2023 | $5.32 | $5.42 | $5.28 | $5.33 | 18 937 500 |
Jun 12, 2023 | $5.16 | $5.26 | $5.13 | $5.21 | 12 630 394 |
Jun 09, 2023 | $5.28 | $5.33 | $5.22 | $5.26 | 11 545 440 |
Jun 08, 2023 | $5.28 | $5.34 | $5.15 | $5.32 | 18 873 162 |
Jun 07, 2023 | $5.23 | $5.44 | $5.19 | $5.29 | 28 271 243 |
Jun 06, 2023 | $4.88 | $5.19 | $4.87 | $5.14 | 19 203 198 |
Jun 05, 2023 | $5.10 | $5.15 | $4.92 | $5.00 | 19 066 852 |
Jun 02, 2023 | $4.83 | $5.07 | $4.81 | $4.96 | 19 655 261 |
Jun 01, 2023 | $4.73 | $4.83 | $4.73 | $4.73 | 17 940 112 |
May 31, 2023 | $4.84 | $4.90 | $4.72 | $4.77 | 17 327 944 |
May 30, 2023 | $4.90 | $4.92 | $4.76 | $4.87 | 15 898 593 |
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.
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 SWN stock historical prices to predict future price movements?
Trend Analysis: Examine the SWN 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.
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.
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 SWN 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.