$0.58 -0.03 (%) Swift Energy Co - NYSE

Sep. 1, 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
8/31/20150.540.680.530.601,940,440
8/28/20150.520.650.520.531,826,549
8/27/20150.510.600.500.51734,492
8/26/20150.510.530.450.491,019,431
8/25/20150.580.580.470.49577,605
8/24/20150.450.460.450.441,646,442
8/21/20150.580.580.390.46864,961
8/20/20150.610.610.510.53712,891
8/19/20150.650.650.550.55602,418
8/18/20150.710.710.590.59737,629
8/17/20150.710.710.580.58553,206
8/14/20150.650.670.600.61273,977
8/13/20150.720.720.580.58604,690
8/12/20150.730.730.640.67617,575
8/11/20150.600.680.590.63567,623
8/10/20150.620.630.570.60526,429
8/7/20150.620.640.550.56652,566
8/6/20150.630.660.590.59494,113
8/5/20150.640.690.600.60634,288
8/4/20150.740.740.640.64664,665
8/3/20150.690.730.670.67593,607
7/31/20150.750.760.730.73819,387
7/30/20150.820.820.750.76512,840
7/29/20150.710.850.700.78993,196
7/28/20150.730.800.730.741,046,294
7/27/20150.850.860.710.721,027,694
7/24/20150.800.850.770.791,183,547
7/23/20150.800.890.760.831,866,668
7/22/20150.810.870.720.782,000,633
7/21/20150.661.090.660.814,288,963
7/20/20150.700.830.560.664,202,444
7/17/20150.880.920.770.776,453,206
7/16/20151.181.190.800.855,127,475
7/15/20151.221.241.151.173,200,988
7/14/20151.221.301.151.271,463,621
7/13/20151.441.451.151.253,092,176
7/10/20151.461.521.411.411,255,179
7/9/20151.391.541.381.401,697,748
7/8/20151.511.521.321.363,033,595
7/7/20151.571.621.441.581,936,360
7/6/20151.571.721.501.551,295,150
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
  • 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!