$4.71 +0.98 (%) Swift Energy Co - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFY historical data

Date Open High Low Close Volume
12/19/20143.764.753.714.717,967,354
12/18/20144.254.453.533.734,541,073
12/17/20143.004.093.004.076,376,100
12/16/20142.653.322.612.984,846,814
12/15/20143.133.202.612.634,161,054
12/12/20143.083.242.943.083,263,557
12/11/20143.633.783.173.172,610,081
12/10/20143.763.763.513.642,273,420
12/9/20143.403.873.333.872,404,191
12/8/20143.944.043.463.463,054,480
12/5/20144.334.333.984.023,086,624
12/4/20144.254.404.094.292,497,566
12/3/20143.964.373.914.363,804,154
12/2/20143.974.133.744.003,969,822
12/1/20144.524.713.893.905,573,302
11/28/20146.016.014.504.503,244,519
11/26/20146.636.766.366.411,633,072
11/25/20146.866.996.496.672,255,466
11/24/20146.736.996.636.861,453,261
11/21/20146.667.196.656.812,145,758
11/20/20146.106.736.086.522,417,537
11/19/20146.016.175.886.121,868,014
11/18/20146.056.205.936.011,804,772
11/17/20146.516.516.046.042,110,809
11/14/20146.076.636.056.532,881,791
11/13/20145.946.205.946.102,825,811
11/12/20146.106.295.865.943,228,197
11/11/20146.506.566.046.183,451,025
11/10/20147.547.596.286.453,212,559
11/7/20147.157.647.157.453,878,452
11/6/20146.857.296.167.142,644,731
11/5/20146.546.986.376.582,463,716
11/4/20146.546.606.316.441,575,930
11/3/20146.827.366.526.711,943,039
10/31/20146.776.916.396.851,687,221
10/30/20147.047.176.616.741,399,858
10/29/20147.077.466.967.121,504,777
10/28/20146.527.036.396.991,442,906
10/27/20146.466.606.306.481,883,270
10/24/20146.806.836.446.551,793,686
10/23/20146.847.056.706.861,951,739
10/22/20147.437.486.636.642,617,523
10/21/20147.507.747.257.391,971,144
10/20/20147.357.687.207.411,160,669
10/17/20148.349.487.267.384,039,038
10/16/20148.228.447.898.083,745,390
10/15/20146.898.736.728.573,891,401
10/14/20147.157.506.827.093,298,331
10/13/20147.657.886.967.093,140,477
10/10/20148.008.117.617.683,211,716
10/9/20148.398.417.727.882,473,755
10/8/20148.188.597.788.584,098,195
10/7/20148.548.728.258.272,417,353
10/6/20148.558.738.258.692,240,783
10/3/20148.898.938.538.551,527,496
10/2/20149.069.078.408.892,859,505
10/1/20149.599.759.159.211,556,680
9/30/201410.0310.089.409.601,734,817
9/29/20149.9110.089.7410.071,338,278
9/26/201410.0710.319.9110.021,323,302
9/25/201410.2410.299.9810.081,894,521
9/24/20149.9810.299.7210.241,528,963
9/23/20149.8510.419.8010.001,783,655
9/22/20149.879.989.769.851,670,350
9/19/201410.2210.319.889.951,885,991
9/18/201410.3910.4310.1210.17912,372
9/17/201410.4910.5610.3510.361,096,821
9/16/201410.1910.5210.1910.431,164,626
9/15/201410.2010.3010.0310.171,464,688
9/12/201410.6710.7510.1610.261,124,373
9/11/201410.3510.7910.1710.741,413,729
9/10/201410.2110.5410.0810.451,565,843
9/9/201410.4210.5710.0710.281,223,398
9/8/201410.6210.7310.3210.471,067,935
9/5/201410.5610.8510.5610.712,095,911
9/4/201411.1611.2210.5510.592,534,159
9/3/201411.2711.3511.1311.16740,062
9/2/201411.3411.3411.1411.18825,150
8/29/201411.2811.3611.1711.351,342,534
8/28/201411.2011.2811.1511.25699,329
8/27/201411.3611.4111.2011.21631,049
8/26/201411.2611.5111.2411.391,296,718
8/25/201411.2211.3211.1511.241,259,470
8/22/201411.4011.4111.1211.191,129,161
8/21/201411.1411.4511.1011.451,126,855
8/20/201411.3011.4111.1111.161,424,932
8/19/201411.4811.9711.3311.371,713,297
8/18/201411.3311.5111.1311.511,168,438
8/15/201411.2011.3911.0711.311,153,041
8/14/201411.3811.5211.0611.111,470,652
8/13/201411.4911.7211.3711.401,435,596
8/12/201411.7911.9111.3211.431,540,057
8/11/201412.1812.4911.8111.862,079,763
8/8/201411.2712.2011.2512.142,575,859
8/7/201411.3611.4411.0511.281,543,006
8/6/201411.1711.4810.9611.261,975,901
8/5/201411.4611.4610.8111.071,713,095
8/4/201411.2011.5410.7511.521,747,172
8/1/201411.0611.3510.8111.172,126,074
7/31/201411.9912.0010.8611.052,841,004
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center