Southwestern Energy Price History

SWNDelisted Stock  USD 7.11  0.01  0.14%   
If you're considering investing in Southwestern Stock, it is important to understand the factors that can impact its price. As of today, the current price of Southwestern Energy stands at 7.11, as last reported on the 1st of January, with the highest price reaching 7.26 and the lowest price hitting 7.09 during the day. We have found thirty technical indicators for Southwestern Energy, which you can use to evaluate the volatility of the company. Please validate Southwestern Energy's Risk Adjusted Performance of 0.0541, semi deviation of 1.5, and Coefficient Of Variation of 1642.58 to confirm if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Southwestern Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
SWN
Based on monthly moving average Southwestern Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Southwestern Energy by adding Southwestern Energy to a well-diversified portfolio.

Southwestern Energy Stock Price History Chart

There are several ways to analyze Southwestern Stock price data. The simplest method is using a basic Southwestern candlestick price chart, which shows Southwestern Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Southwestern Stock Price History Data

The price series of Southwestern Energy for the period between Thu, Oct 3, 2024 and Wed, Jan 1, 2025 has a statistical range of 1.15 with a coefficient of variation of 4.94. The price distribution for the period has arithmetic mean of 6.46. The median price for the last 90 days is 6.36. The company completed stock split (2:1) on 26th of March 2008. Southwestern Energy had dividends distributed to its stock-holders on 2000-04-18.
OpenHighLowCloseVolume
01/01/2025
 7.12  7.26  7.09  7.11 
09/30/2024 7.12  7.26  7.09  7.11  119,459,682 
09/27/2024 7.01  7.26  6.99  7.15  32,282,699 
09/26/2024 6.75  7.01  6.71  6.98  40,110,264 
09/25/2024 6.87  6.90  6.72  6.73  20,217,646 
09/24/2024 6.95  6.96  6.85  6.86  18,273,390 
09/23/2024 6.73  6.93  6.71  6.88  26,931,988 
09/20/2024 6.59  6.77  6.53  6.72  40,798,979 
09/19/2024 6.50  6.63  6.42  6.56  25,163,106 
09/18/2024 6.30  6.48  6.27  6.35  29,108,938 
09/17/2024 6.26  6.30  6.22  6.29  15,942,269 
09/16/2024 6.27  6.35  6.24  6.26  13,152,640 
09/13/2024 6.24  6.28  6.20  6.26  18,265,893 
09/12/2024 6.23  6.24  6.08  6.18  15,865,658 
09/11/2024 6.04  6.20  5.96  6.20  17,369,725 
09/10/2024 6.04  6.04  5.89  6.03  14,859,802 
09/09/2024 5.97  6.04  5.95  6.01  18,645,624 
09/06/2024 6.13  6.24  6.02  6.04  27,838,344 
09/05/2024 6.08  6.15  5.98  6.13  41,721,864 
09/04/2024 6.19  6.24  6.02  6.03  13,106,871 
09/03/2024 6.26  6.29  6.07  6.17  18,032,493 
08/30/2024 6.31  6.41  6.29  6.38  15,708,611 
08/29/2024 6.21  6.36  6.18  6.36  9,850,258 
08/28/2024 6.19  6.21  6.08  6.20  11,463,830 
08/27/2024 6.31  6.36  6.23  6.26  12,660,371 
08/26/2024 6.32  6.44  6.32  6.34  11,843,979 
08/23/2024 6.19  6.31  6.19  6.29  10,684,672 
08/22/2024 6.20  6.26  6.13  6.15  14,546,488 
08/21/2024 6.33  6.34  6.17  6.22  10,544,865 
08/20/2024 6.35  6.37  6.22  6.28  14,003,211 
08/19/2024 6.27  6.40  6.26  6.36  14,591,457 
08/16/2024 6.17  6.28  6.17  6.24  11,089,052 
08/15/2024 6.10  6.30  6.10  6.26  12,632,685 
08/14/2024 6.16  6.19  6.11  6.15  10,103,081 
08/13/2024 6.20  6.24  6.11  6.13  15,921,207 
08/12/2024 6.20  6.29  6.19  6.23  13,341,224 
08/09/2024 6.16  6.21  6.08  6.17  12,227,918 
08/08/2024 6.06  6.25  6.05  6.16  14,135,710 
08/07/2024 6.11  6.18  6.04  6.05  20,577,197 
08/06/2024 6.04  6.13  5.97  6.00  22,097,850 
08/05/2024 5.92  6.05  5.85  6.02  36,767,110 
08/02/2024 6.32  6.33  6.01  6.10  45,301,139 
08/01/2024 6.48  6.52  6.28  6.33  28,810,437 
07/31/2024 6.52  6.53  6.42  6.45  22,132,439 
07/30/2024 6.40  6.53  6.33  6.45  28,714,279 
07/29/2024 6.50  6.53  6.40  6.45  33,182,073 
07/26/2024 6.35  6.63  6.26  6.53  52,856,876 
07/25/2024 6.36  6.47  6.34  6.34  37,580,225 
07/24/2024 6.61  6.64  6.38  6.38  21,432,012 
07/23/2024 6.63  6.67  6.49  6.59  25,589,868 
07/22/2024 6.69  6.73  6.63  6.69  16,119,623 
07/19/2024 6.67  6.71  6.53  6.68  22,647,227 
07/18/2024 6.79  6.86  6.67  6.69  21,026,304 
07/17/2024 6.88  6.99  6.76  6.76  31,031,796 
07/16/2024 6.98  6.98  6.85  6.86  19,575,910 
07/15/2024 6.93  7.00  6.88  6.96  22,392,836 
07/12/2024 6.99  7.04  6.88  6.90  19,391,823 
07/11/2024 6.90  6.99  6.84  6.94  11,784,973 
07/10/2024 6.81  6.89  6.76  6.87  12,153,365 
07/09/2024 6.78  6.85  6.70  6.82  18,968,175 
07/08/2024 6.77  6.84  6.74  6.77  12,272,527 

About Southwestern Energy Stock history

Southwestern Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Southwestern is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Southwestern Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Southwestern Energy stock prices may prove useful in developing a viable investing in Southwestern Energy
Southwestern Energy Company, an independent energy company, engages in the exploration, development, and production of natural gas, oil, and natural gas liquids in the United States. Southwestern Energy Company was incorporated in 1929 and is headquartered in Spring, Texas. Southwestern Energy operates under Oil Gas EP classification in the United States and is traded on New York Stock Exchange. It employs 938 people.

Southwestern Energy Stock Technical Analysis

Southwestern Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Southwestern Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Southwestern Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate and plot Price Ceiling Movement for different equity instruments
All  Next Launch Module

Southwestern Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Southwestern Energy's price direction in advance. Along with the technical and fundamental analysis of Southwestern Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Southwestern to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out World Market Map to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in housing.
You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.

Other Consideration for investing in Southwestern Stock

If you are still planning to invest in Southwestern Energy check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Southwestern Energy's history and understand the potential risks before investing.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Fundamental Analysis
View fundamental data based on most recent published financial statements
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Global Correlations
Find global opportunities by holding instruments from different markets
Technical Analysis
Check basic technical indicators and analysis based on most latest market data