$9.95 0.00 (%) Swift Energy Co - NYSE

Sep. 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
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
7/30/201411.8411.9411.6111.711,398,807
7/29/201411.6311.9111.6111.801,046,654
7/28/201411.9512.1111.6011.651,001,987
7/25/201412.3212.3511.9212.001,550,040
7/24/201412.3912.6112.2712.491,097,165
7/23/201412.3912.4012.1512.401,289,806
7/22/201412.7012.7712.2812.321,153,125
7/21/201412.4612.6912.2512.63710,252
7/18/201412.4612.6512.3812.51782,191
7/17/201412.6212.9312.4012.45987,604
7/16/201412.2712.7212.2612.61948,235
7/15/201412.6212.6212.0812.231,517,265
7/14/201412.2512.7212.2512.661,011,287
7/11/201412.3212.5112.1112.151,133,578
7/10/201412.3912.4512.0712.381,432,537
7/9/201412.6012.7912.4512.67642,071
7/8/201412.4912.7212.2412.581,115,140
7/7/201412.7812.9512.4112.52905,182
7/3/201412.7212.9812.5712.86339,822
7/2/201412.7412.8712.5512.71504,207
7/1/201413.0013.0812.7012.78717,632
6/30/201412.6113.1212.4812.981,326,856
6/27/201412.5312.7512.5012.701,108,660
6/26/201412.6812.7812.3312.59791,568
6/25/201412.1413.0512.1312.731,817,859
6/24/201412.6912.7212.0412.041,039,967
6/23/201413.0113.0612.6612.701,266,655
6/20/201412.5313.0612.3913.012,941,790
6/19/201412.2212.7212.2012.501,409,298
6/18/201411.9212.3111.8512.28898,313
6/17/201411.8711.9511.6111.891,231,127
6/16/201411.9712.0211.7411.89952,935
6/13/201411.9212.0611.7011.991,036,240
6/12/201411.7012.2311.5711.891,119,373
6/11/201411.5111.7011.2811.64624,197
6/10/201411.2311.5511.2111.51947,052
6/9/201410.8911.3110.8911.231,058,978
6/6/201410.7911.0410.7510.911,100,141
6/5/201410.8311.1510.6511.141,232,933
6/4/201411.0011.0410.8010.86878,619
6/3/201410.7911.0210.6411.01790,108
6/2/201411.0011.1210.7310.78950,354
5/30/201411.1411.2010.8310.85876,383
5/29/201411.0011.1810.8311.14657,137
5/28/201410.9011.0710.6411.01959,084
5/27/201410.9411.1310.6910.93970,537
5/23/201411.3111.3810.9210.93843,665
5/22/201411.0511.4710.9011.371,994,908
5/21/201410.6311.0810.6311.031,814,132
5/20/201410.8910.9210.5110.621,489,092
5/19/201410.7611.1110.7510.89921,639
5/16/201410.7810.9310.6410.751,082,032
5/15/201411.2511.2510.6010.822,383,500
5/14/201411.4911.5511.3011.331,241,468
5/13/201411.3511.6511.2611.491,403,894
5/12/201411.2811.4911.2511.32978,370
5/9/201411.1511.2611.0411.221,460,923
5/8/201411.4111.6211.0211.151,450,730
5/7/201411.8512.1211.3111.462,450,719
5/6/201411.5512.7611.5511.897,753,086
5/5/201410.9111.3410.8810.941,478,414
5/2/201410.8711.3910.8711.211,664,478
5/1/201412.4812.4910.8410.883,638,956
4/30/201411.9012.3311.4212.332,741,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center