Swift Energy Company Historical Stock Prices

SFY 
$11.8
*  
0.15
1.29%
Get SFY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SFY now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.69  11.91  11.61  11.80 1,044,651
07/29/2014 11.63 11.91 11.61 11.8 1,046,654
07/28/2014 11.95 12.11 11.6 11.65 993,788
07/25/2014 12.32 12.35 11.92 12 1,550,040
07/24/2014 12.39 12.61 12.27 12.49 1,097,165
07/23/2014 12.39 12.4 12.15 12.4 1,209,646
07/22/2014 12.7 12.77 12.28 12.32 1,153,125
07/21/2014 12.46 12.69 12.25 12.63 709,052
07/18/2014 12.46 12.65 12.38 12.51 782,191
07/17/2014 12.62 12.93 12.4 12.45 987,604
07/16/2014 12.27 12.72 12.26 12.61 948,235
07/15/2014 12.62 12.62 12.08 12.23 1,517,265
07/14/2014 12.25 12.72 12.25 12.66 1,011,287
07/11/2014 12.32 12.51 12.112 12.15 1,133,578
07/10/2014 12.39 12.45 12.07 12.38 1,432,537
07/09/2014 12.6 12.79 12.45 12.67 642,071
07/08/2014 12.49 12.72 12.24 12.58 1,115,140
07/07/2014 12.78 12.95 12.41 12.52 905,182
07/03/2014 12.72 12.98 12.57 12.86 339,822
07/02/2014 12.74 12.87 12.55 12.71 504,207
07/01/2014 13 13.08 12.7 12.78 717,632
06/30/2014 12.61 13.12 12.48 12.98 1,326,856
06/27/2014 12.53 12.75 12.495 12.7 1,108,660
06/26/2014 12.68 12.78 12.33 12.59 791,568
06/25/2014 12.14 13.05 12.13 12.73 1,817,859
06/24/2014 12.69 12.72 12.04 12.04 1,039,967
06/23/2014 13.01 13.055 12.66 12.7 1,266,655
06/20/2014 12.53 13.06 12.39 13.01 2,941,790
06/19/2014 12.22 12.72 12.2 12.5 1,409,298
06/18/2014 11.92 12.305 11.85 12.28 898,213
06/17/2014 11.87 11.95 11.61 11.89 1,231,127
06/16/2014 11.97 12.02 11.74 11.89 906,875
06/13/2014 11.92 12.06 11.7 11.99 1,036,240
06/12/2014 11.7 12.23 11.57 11.89 1,119,273
06/11/2014 11.51 11.7 11.28 11.64 624,197
06/10/2014 11.23 11.55 11.21 11.51 947,052
06/09/2014 10.89 11.31 10.89 11.23 1,058,978
06/06/2014 10.79 11.04 10.75 10.91 1,100,141
06/05/2014 10.83 11.145 10.65 11.14 1,232,933
06/04/2014 11 11.04 10.8 10.86 878,619
06/03/2014 10.79 11.02 10.64 11.01 790,108
06/02/2014 11 11.12 10.73 10.78 950,354
05/30/2014 11.14 11.2 10.83 10.85 876,383
05/29/2014 11 11.18 10.83 11.14 657,137
05/28/2014 10.9 11.07 10.64 11.01 959,084
05/27/2014 10.94 11.13 10.69 10.93 970,337
05/23/2014 11.31 11.38 10.92 10.93 843,665
05/22/2014 11.05 11.47 10.9 11.37 1,994,908
05/21/2014 10.63 11.08 10.63 11.03 1,814,132
05/20/2014 10.89 10.92 10.512 10.62 1,489,092
05/19/2014 10.76 11.11 10.75 10.89 921,639
05/16/2014 10.78 10.93 10.64 10.75 1,082,032
05/15/2014 11.25 11.25 10.6 10.82 2,383,500
05/14/2014 11.49 11.55 11.3 11.33 1,241,468
05/13/2014 11.35 11.65 11.26 11.49 1,403,894
05/12/2014 11.28 11.49 11.25 11.32 978,370
05/09/2014 11.15 11.2596 11.0399 11.22 1,460,923
05/08/2014 11.41 11.62 11.015 11.15 1,450,730
05/07/2014 11.85 12.12 11.31 11.46 2,450,719
05/06/2014 11.55 12.76 11.55 11.89 7,752,986
05/05/2014 10.91 11.335 10.88 10.94 1,471,814
05/02/2014 10.87 11.39 10.865 11.21 1,664,478
05/01/2014 12.48 12.49 10.84 10.88 3,636,656
04/30/2014 11.9 12.33 11.42 12.33 2,740,078
04/29/2014 11.55 12.03 11.5 11.94 1,511,328
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?