Swift Energy Co $11.21

down 0.00


15/4/2014 06:40 PM  |  NYSE : SFY  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFY historical data

Date Open High Low Close Volume
4/15/201410.6711.3210.6711.211,936,130
4/14/201410.4311.0010.3610.681,884,270
4/11/201410.6010.6610.3210.34937,380
4/10/201410.5910.9510.4110.641,319,190
4/9/201410.7410.7610.3510.651,000,280
4/8/201410.3310.7910.3110.721,449,250
4/7/201410.4910.7410.0910.261,813,550
4/4/201411.0111.1710.5110.531,559,570
4/3/201410.9811.6410.9210.922,279,870
4/2/201410.5010.9910.4910.95932,072
4/1/201410.7010.8510.3810.51952,489
3/31/201410.8610.9010.5910.76664,132
3/28/201410.3910.9610.3010.851,827,880
3/27/201410.0110.479.9610.371,186,700
3/26/201410.7310.799.939.961,785,170
3/25/201410.7311.0210.6210.691,555,360
3/24/201410.4610.6210.2810.40948,360
3/21/201410.3710.6410.3410.452,259,040
3/20/201410.0810.309.9010.291,112,630
3/19/201410.0810.3010.0210.151,107,670
3/18/20149.7310.159.6710.041,036,520
3/17/20149.709.839.559.731,053,360
3/14/20149.749.799.529.651,158,950
3/13/20149.899.929.529.621,592,090
3/12/20149.9110.129.829.891,548,700
3/11/201410.0210.149.759.951,351,670
3/10/201410.2010.229.9110.03869,434
3/7/20149.9010.249.8610.201,829,160
3/6/20149.749.849.679.811,785,800
3/5/20149.739.819.609.752,174,850
3/4/20149.8810.089.639.732,895,210
3/3/20149.9610.079.789.802,197,090
2/28/20149.8510.329.7510.004,716,410
2/27/20149.5010.588.809.9410,566,000
2/26/201412.0212.1211.7211.842,058,410
2/25/201412.4612.4911.9912.081,623,800
2/24/201412.2112.5912.0512.471,184,940
2/21/201412.1512.3111.9712.111,285,310
2/20/201412.2212.4512.0412.151,062,340
2/19/201412.3512.5612.2312.261,000,120
2/18/201412.4512.7712.3212.341,455,750
2/14/201412.3412.4512.1712.32775,641
2/13/201411.8312.3811.7612.32984,549
2/12/201411.7512.0211.7111.94869,409
2/11/201411.7011.9111.6211.69980,130
2/10/201411.7011.7411.5211.64671,352
2/7/201411.8511.9111.5211.701,316,120
2/6/201411.7112.0011.5811.711,374,700
2/5/201411.9211.9611.5011.671,212,630
2/4/201411.8512.0711.5311.901,804,380
2/3/201411.8812.2911.5311.722,587,850
1/31/201412.7212.7412.3612.381,713,680
1/30/201413.2013.3012.7912.832,050,280
1/29/201413.1113.4212.8813.281,178,600
1/28/201413.2213.4513.1313.31926,442
1/27/201413.3613.4312.7513.141,583,420
1/24/201413.3913.7213.1613.411,810,030
1/23/201413.4113.8813.2913.481,621,900
1/22/201412.9913.4912.9213.421,382,490
1/21/201412.7413.0112.3912.951,386,260
1/17/201412.9212.9712.5512.62688,100
1/16/201412.9013.0512.7012.87675,474
1/15/201412.8013.1312.7612.891,001,330
1/14/201412.7013.1012.5712.701,025,950
1/13/201413.3013.5012.5012.631,537,020
1/10/201413.5013.6713.2013.271,450,300
1/9/201413.7513.8213.3013.451,205,980
1/8/201413.6313.7513.4813.701,578,730
1/7/201413.6013.8513.4813.63882,218
1/6/201413.6313.8113.3813.491,177,400
1/3/201413.4013.6813.1913.56891,809
1/2/201413.4813.5213.0713.411,037,360
12/31/201313.5013.7213.3713.50819,366
12/30/201313.8514.0013.5013.52789,208
12/27/201314.1214.2513.5413.88761,349
12/26/201313.9514.1113.5513.61843,601
12/24/201313.5814.0113.5213.99433,254
12/23/201313.7314.1013.6013.621,055,690
12/20/201313.3913.7413.3513.693,167,140
12/19/201313.2413.3513.0913.34929,966
12/18/201312.9813.3712.7013.261,814,750
12/17/201312.6112.9712.3312.941,539,290
12/16/201312.4012.7112.1312.611,470,850
12/13/201312.2912.4311.8112.381,437,550
12/12/201312.0812.3512.0212.18896,641
12/11/201312.4612.4911.9712.091,148,850
12/10/201312.4312.9412.3412.421,380,270
12/9/201312.6012.7212.1012.411,640,780
12/6/201313.5113.5612.5112.572,307,620
12/5/201313.5313.6413.2713.36835,149
12/4/201313.4013.7213.2713.581,136,640
12/3/201313.0613.5013.0413.361,021,850
12/2/201313.2413.2613.0013.101,255,640
11/29/201313.2313.4913.0313.31535,123
11/27/201313.4613.5913.0213.221,161,850
11/26/201313.4213.7613.1713.551,020,000
11/25/201313.7013.7213.1513.451,278,860
11/22/201313.8013.8613.4013.77908,442
11/21/201313.4713.7713.4013.74886,989
11/20/201313.3613.7013.2113.381,236,310
Trading Center