14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $7.03 $7.80 Friday, 17th May 2024 SWN stock ended at $7.53. This is 0.133% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.33% from a day low at $7.50 to a day high of $7.60.
90 days $6.56 $7.80
52 weeks $4.72 $7.80

Historical Southwestern Energy Company prices

Date Open High Low Close Volume
Apr 12, 2024 $7.45 $7.61 $7.40 $7.42 11 998 120
Apr 11, 2024 $7.48 $7.55 $7.31 $7.39 12 944 029
Apr 10, 2024 $7.46 $7.58 $7.44 $7.52 14 281 827
Apr 09, 2024 $7.57 $7.58 $7.43 $7.53 10 936 825
Apr 08, 2024 $7.56 $7.58 $7.51 $7.54 10 176 156
Apr 05, 2024 $7.52 $7.54 $7.36 $7.51 17 510 360
Apr 04, 2024 $7.64 $7.69 $7.50 $7.52 16 259 127
Apr 03, 2024 $7.57 $7.63 $7.54 $7.63 12 101 668
Apr 02, 2024 $7.58 $7.62 $7.50 $7.55 10 819 066
Apr 01, 2024 $7.63 $7.68 $7.55 $7.61 12 394 168
Mar 28, 2024 $7.57 $7.60 $7.49 $7.58 10 904 723
Mar 27, 2024 $7.30 $7.51 $7.26 $7.51 14 438 060
Mar 26, 2024 $7.39 $7.42 $7.31 $7.33 14 713 992
Mar 25, 2024 $7.28 $7.39 $7.26 $7.36 12 067 937
Mar 22, 2024 $7.29 $7.30 $7.21 $7.28 9 527 091
Mar 21, 2024 $7.30 $7.36 $7.28 $7.29 11 219 819
Mar 20, 2024 $7.12 $7.36 $7.10 $7.32 15 476 620
Mar 19, 2024 $6.99 $7.18 $6.99 $7.16 10 015 038
Mar 18, 2024 $7.08 $7.11 $6.99 $7.04 12 964 365
Mar 15, 2024 $7.09 $7.16 $7.01 $7.05 12 949 419
Mar 14, 2024 $7.15 $7.18 $7.01 $7.09 13 365 952
Mar 13, 2024 $7.06 $7.19 $7.03 $7.14 15 006 436
Mar 12, 2024 $7.05 $7.10 $6.99 $7.05 11 746 771
Mar 11, 2024 $6.91 $7.02 $6.87 $7.01 12 750 595
Mar 08, 2024 $6.96 $7.02 $6.91 $6.94 7 959 498

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 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.

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 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.
Click to get the best stock tips daily for free!

About Southwestern Energy Company

Southwestern Energy Southwestern Energy Company, an independent energy company, engages in the exploration, development, and production of natural gas, oil, and natural gas liquids (NGLs) in the United States. It operates through two segments, Exploration and Production, and Marketing. The company focuses on the development of unconventional natural gas and oil reservoirs located in Pennsylvania, West Virginia, Ohio, and Louisiana. As of December 31, 2021, it had ap... SWN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT