$3.13 +0.06 (%) Swift Energy Co - NYSE

Feb. 27, 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
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
2/9/20152.633.122.633.023,977,449
2/6/20152.832.842.532.633,605,717
2/5/20152.322.602.322.603,790,473
2/4/20152.382.512.252.303,425,887
2/3/20152.222.472.172.448,687,859
2/2/20152.202.222.112.223,214,082
1/30/20152.052.162.032.132,791,057
1/29/20152.192.212.002.092,954,778
1/28/20152.292.342.172.177,117,618
1/27/20152.212.332.152.293,681,002
1/26/20152.142.252.122.201,968,071
1/23/20152.132.172.082.124,031,402
1/22/20152.142.171.992.122,850,032
1/21/20152.262.432.062.103,352,823
1/20/20152.372.392.162.252,830,106
1/16/20152.252.392.202.372,231,833
1/15/20152.432.482.132.172,650,571
1/14/20152.112.342.052.274,107,770
1/13/20152.682.702.052.135,657,019
1/12/20152.782.832.632.692,225,107
1/9/20152.863.052.702.932,835,288
1/8/20152.962.982.682.864,183,877
1/7/20153.233.282.862.903,644,182
1/6/20153.123.423.093.235,051,522
1/5/20153.803.822.993.167,226,175
1/2/20154.044.143.803.861,949,300
12/31/20144.004.163.954.053,379,064
12/30/20144.284.474.084.081,685,166
12/29/20144.374.494.274.381,613,050
12/26/20144.474.724.264.351,501,510
12/24/20144.474.614.344.471,172,444
12/23/20144.344.724.284.532,274,961
12/22/20144.554.734.004.324,169,842
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center