$1.66 -0.23 (%) Swift Energy Co - NYSE

Jul. 2, 2015 | 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
7/2/20151.891.911.551.662,235,419
7/1/20152.102.101.871.892,175,969
6/30/20152.082.122.002.03944,646
6/29/20152.102.162.002.001,490,546
6/26/20152.342.422.142.145,268,905
6/25/20152.222.342.212.301,029,896
6/24/20152.202.282.192.201,086,094
6/23/20152.122.232.122.21893,833
6/22/20152.152.242.122.16552,778
6/19/20152.132.192.012.141,537,544
6/18/20152.142.162.092.11772,335
6/17/20152.212.212.102.10797,871
6/16/20152.182.242.132.17596,566
6/15/20152.212.282.192.25694,877
6/12/20152.222.292.182.23900,393
6/11/20152.192.262.172.22602,941
6/10/20152.212.242.182.21611,097
6/9/20152.202.232.152.15428,799
6/8/20152.242.262.142.16421,540
6/5/20152.162.282.142.23564,652
6/4/20152.222.292.182.18461,175
6/3/20152.282.322.232.241,057,583
6/2/20152.212.302.182.28634,120
6/1/20152.142.182.102.16584,685
5/29/20152.222.232.122.121,234,042
5/28/20152.162.302.122.20813,497
5/27/20152.172.242.112.21640,289
5/26/20152.252.292.132.15898,680
5/22/20152.262.322.212.30868,238
5/21/20152.222.442.222.291,505,401
5/20/20152.142.252.102.21959,944
5/19/20152.222.252.062.141,993,135
5/18/20152.362.402.282.281,134,269
5/15/20152.352.442.292.401,356,095
5/14/20152.512.542.322.361,366,388
5/13/20152.692.722.432.491,692,757
5/12/20152.522.672.472.58898,903
5/11/20152.502.602.402.501,662,955
5/8/20152.452.522.362.511,056,926
5/7/20152.502.562.222.453,364,409
5/6/20152.952.982.762.842,610,290
5/5/20152.943.072.922.942,000,008
5/4/20152.882.992.862.901,252,621
5/1/20152.983.052.862.871,460,776
4/30/20153.043.072.903.021,746,240
4/29/20152.883.042.822.991,693,526
4/28/20152.742.912.742.881,456,175
4/27/20152.932.962.712.741,319,991
4/24/20153.043.072.852.911,114,712
4/23/20152.953.142.952.981,313,976
4/22/20152.862.982.752.931,129,829
4/21/20153.083.112.852.861,468,544
4/20/20153.093.202.993.041,764,445
4/17/20153.083.142.953.011,857,010
4/16/20153.193.433.093.142,902,293
4/15/20152.953.292.913.263,301,651
4/14/20152.742.912.692.881,431,070
4/13/20152.722.732.562.68976,705
4/10/20152.682.692.552.611,096,748
4/9/20152.512.702.512.591,452,324
4/8/20152.662.752.452.452,779,984
4/7/20152.482.922.452.702,854,324
4/6/20152.312.672.282.632,844,910
4/2/20152.172.312.132.312,022,845
4/1/20152.152.242.142.171,469,934
3/31/20152.182.192.082.161,126,991
3/30/20152.202.272.152.151,057,431
3/27/20152.222.232.102.171,408,583
3/26/20152.392.432.152.241,766,969
3/25/20152.242.282.172.251,896,030
3/24/20152.262.262.052.181,816,614
3/23/20152.132.332.122.172,629,539
3/20/20152.272.292.112.128,096,712
3/19/20152.502.502.182.192,452,465
3/18/20151.982.551.972.544,183,996
3/17/20152.102.171.972.013,168,580
3/16/20152.262.302.102.112,161,214
3/13/20152.302.362.172.342,331,603
3/12/20152.442.512.332.352,448,555
3/11/20152.642.662.412.423,010,345
3/10/20152.882.912.642.642,281,675
3/9/20153.133.312.892.932,287,749
3/6/20153.213.283.073.121,840,728
3/5/20153.473.473.223.242,584,183
3/4/20153.303.463.253.442,194,697
3/3/20153.073.323.053.312,136,872
3/2/20153.133.273.053.121,947,950
2/27/20153.103.172.883.132,850,035
2/26/20152.843.412.843.074,214,592
2/25/20152.842.902.762.841,830,449
2/24/20152.772.992.742.91983,189
2/23/20152.962.992.692.861,622,787
2/20/20153.053.202.983.011,788,562
2/19/20152.803.052.763.042,128,115
2/18/20152.963.072.852.941,994,663
2/17/20152.913.052.763.052,561,755
2/13/20152.812.962.722.913,778,141
2/12/20152.822.822.612.651,816,630
2/11/20152.592.722.472.631,238,565
2/10/20153.043.042.562.673,266,871
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!