SWIFT ENERGY $13.40

down -0.07


18/6/2013 04:18 PM  |  NYSE : SFY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SFY historical data

Date Open High Low Close Volume
6/17/2013 13.34 13.57 13.18 13.47 8068
6/14/2013 13.81 14.00 13.18 13.20 7486
6/13/2013 13.61 13.85 13.44 13.74 8034
6/12/2013 14.36 14.36 13.63 13.70 7331
6/11/2013 14.52 14.75 13.99 14.15 9299
6/10/2013 14.95 15.06 14.75 14.86 6055
6/7/2013 14.86 15.09 14.64 14.97 7938
6/6/2013 14.63 15.08 14.47 14.75 9414
6/5/2013 15.53 15.75 14.62 14.64 14248
6/4/2013 14.59 15.67 14.51 15.63 27240
6/3/2013 13.66 14.67 13.66 14.65 17028
5/31/2013 14.00 14.12 13.55 13.56 8166
5/30/2013 14.24 14.48 13.90 14.15 5242
5/29/2013 14.20 14.57 14.03 14.30 4949
5/28/2013 14.26 14.58 14.09 14.37 6698
5/24/2013 14.00 14.32 13.70 14.00 5328
5/23/2013 13.95 14.24 13.71 14.21 6661
5/22/2013 14.62 15.01 14.18 14.33 10845
5/21/2013 14.64 14.97 14.44 14.65 8411
5/20/2013 13.75 14.83 13.74 14.62 10591
5/17/2013 13.40 13.85 13.40 13.75 8704
5/16/2013 13.32 13.55 13.06 13.26 7220
5/15/2013 13.23 13.55 13.16 13.36 7327
5/14/2013 13.00 13.43 12.96 13.35 6843
5/13/2013 13.12 13.36 12.89 13.03 6740
5/10/2013 13.16 13.26 12.85 13.23 7605
5/9/2013 13.31 13.51 12.83 13.19 9049
5/8/2013 13.34 13.50 13.06 13.20 8122
5/7/2013 13.10 13.42 12.83 13.31 7731
5/6/2013 12.91 13.44 12.77 13.04 7464
5/3/2013 13.20 13.43 13.01 13.05 9923
5/2/2013 12.97 13.28 12.25 12.99 24043
5/1/2013 12.82 12.84 12.21 12.48 14493
4/30/2013 13.14 13.23 12.73 12.94 8680
4/29/2013 12.90 13.47 12.73 13.17 8309
4/26/2013 12.93 12.97 12.32 12.71 7985
4/25/2013 13.31 13.51 12.96 12.99 9389
4/24/2013 12.66 13.33 12.66 13.22 10892
4/23/2013 12.51 12.94 12.36 12.63 7023
4/22/2013 12.50 12.61 11.97 12.45 9180
4/19/2013 12.80 12.93 12.26 12.47 11378
4/18/2013 12.79 13.21 12.45 12.72 15658
4/17/2013 13.80 13.80 12.66 12.74 16832
4/16/2013 13.79 14.29 13.55 14.00 12085
4/15/2013 14.63 14.63 13.54 13.61 16158
4/12/2013 14.84 14.99 14.47 14.80 11373
4/11/2013 15.09 15.47 14.83 15.05 7571
4/10/2013 14.99 15.33 14.89 15.03 11080
4/9/2013 14.61 15.11 14.53 14.89 10904
4/8/2013 14.20 14.63 14.08 14.62 9537
4/5/2013 13.41 14.20 13.35 14.20 10293
4/4/2013 13.50 13.74 13.30 13.63 6422
4/3/2013 13.90 13.98 13.24 13.52 9173
4/2/2013 14.35 14.38 13.75 13.84 10435
4/1/2013 14.76 14.80 14.15 14.35 7260
3/28/2013 14.89 15.18 14.67 14.81 7690
3/27/2013 14.87 14.93 14.48 14.85 4978
3/26/2013 14.85 15.05 14.60 14.98 5306
3/25/2013 14.85 15.44 14.58 14.69 10142
3/22/2013 15.02 15.34 14.68 14.74 11980
3/21/2013 15.35 15.47 14.90 14.91 10070
3/20/2013 15.85 15.92 15.34 15.50 9053
3/19/2013 16.24 16.35 15.50 15.68 8035
3/18/2013 15.80 16.70 15.79 16.23 10218
3/15/2013 15.71 16.24 15.69 16.17 32619
3/14/2013 15.61 16.88 15.55 15.69 23361
3/13/2013 15.57 15.68 15.31 15.54 9248
3/12/2013 15.39 15.65 14.91 15.58 16383
3/11/2013 14.78 15.29 14.44 15.27 8220
3/8/2013 14.72 14.94 14.47 14.85 8191
3/7/2013 13.84 14.67 13.84 14.60 13898
3/6/2013 13.85 14.03 13.63 13.90 11381
3/5/2013 13.68 14.00 13.63 13.85 7203
3/4/2013 13.73 13.88 13.41 13.59 10176
3/1/2013 13.33 13.84 13.09 13.80 12685
2/28/2013 13.56 13.74 13.38 13.52 9795
2/27/2013 13.37 13.83 13.30 13.55 13041
2/26/2013 13.29 13.30 12.94 13.18 10101
2/25/2013 14.03 14.03 13.10 13.18 15917
2/22/2013 13.64 14.00 12.92 13.99 23920
2/21/2013 13.52 13.88 12.25 13.63 43917
2/20/2013 15.04 15.05 14.21 14.34 11729
2/19/2013 14.98 15.44 14.92 15.08 5737
2/15/2013 15.63 15.63 14.78 14.88 9107
2/14/2013 15.71 15.73 15.50 15.57 6502
2/13/2013 15.49 15.98 15.25 15.73 6204
2/12/2013 15.50 15.60 15.30 15.47 4435
2/11/2013 15.69 16.00 15.22 15.45 4396
2/8/2013 15.60 15.95 15.52 15.77 5087
2/7/2013 15.70 15.79 15.32 15.55 4717
2/6/2013 15.32 15.69 15.14 15.69 5212
2/5/2013 15.03 15.46 14.83 15.34 6519
2/4/2013 14.96 15.14 14.76 14.85 12230
2/1/2013 15.19 15.37 15.00 15.10 9959
1/31/2013 15.40 15.41 14.96 15.07 11924
1/30/2013 15.92 16.10 15.41 15.50 9828
1/29/2013 16.06 16.10 15.68 15.88 5520
1/28/2013 16.63 16.67 15.98 16.04 7826
1/25/2013 17.00 17.20 16.50 16.58 8988
1/24/2013 17.08 17.22 16.82 16.93 4130
Marketplace
Trading Center