Swift Energy Company Historical Stock Prices

SFY 
$2.26
*  
0.02
0.88%
Get SFY Alerts
*Delayed - data as of Jun. 3, 2015 12:17 ET  -  Find a broker to begin trading SFY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SFY Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:17  2.25  2.3098  2.23  2.26 511,440
06/02/2015 2.21 2.3 2.18 2.28 634,120
06/01/2015 2.14 2.18 2.1 2.16 584,685
05/29/2015 2.22 2.23 2.12 2.12 1,234,042
05/28/2015 2.16 2.3 2.12 2.2 813,497
05/27/2015 2.17 2.24 2.11 2.21 640,289
05/26/2015 2.25 2.29 2.13 2.15 897,028
05/22/2015 2.26 2.315 2.21 2.3 868,238
05/21/2015 2.22 2.44 2.22 2.29 1,505,401
05/20/2015 2.14 2.25 2.1 2.21 959,944
05/19/2015 2.22 2.25 2.06 2.14 1,993,135
05/18/2015 2.36 2.4 2.275 2.28 1,134,269
05/15/2015 2.35 2.4401 2.29 2.4 1,356,095
05/14/2015 2.51 2.54 2.32 2.36 1,366,388
05/13/2015 2.69 2.72 2.43 2.49 1,692,757
05/12/2015 2.52 2.667 2.47 2.58 898,903
05/11/2015 2.5 2.6 2.4 2.5 1,662,955
05/08/2015 2.45 2.52 2.36 2.51 1,056,926
05/07/2015 2.5 2.555 2.22 2.45 3,363,009
05/06/2015 2.95 2.98 2.76 2.84 2,605,340
05/05/2015 2.94 3.07 2.92 2.94 1,998,783
05/04/2015 2.88 2.99 2.86 2.9 1,252,621
05/01/2015 2.98 3.05 2.86 2.87 1,460,776
04/30/2015 3.04 3.07 2.9 3.02 1,746,240
04/29/2015 2.88 3.04 2.82 2.99 1,693,226
04/28/2015 2.74 2.91 2.74 2.88 1,456,155
04/27/2015 2.93 2.96 2.71 2.74 1,319,991
04/24/2015 3.04 3.068 2.85 2.91 1,114,712
04/23/2015 2.95 3.14 2.95 2.98 1,313,976
04/22/2015 2.86 2.98 2.75 2.93 1,129,829
04/21/2015 3.08 3.1132 2.85 2.86 1,468,344
04/20/2015 3.09 3.1968 2.9903 3.04 1,764,345
04/17/2015 3.08 3.14 2.95 3.01 1,855,210
04/16/2015 3.19 3.4325 3.09 3.14 2,902,243
04/15/2015 2.95 3.29 2.91 3.26 3,296,601
04/14/2015 2.74 2.91 2.69 2.88 1,428,070
04/13/2015 2.72 2.73 2.56 2.68 975,405
04/10/2015 2.68 2.69 2.55 2.61 1,096,748
04/09/2015 2.51 2.7 2.507 2.59 1,452,324
04/08/2015 2.66 2.75 2.45 2.45 2,777,394
04/07/2015 2.48 2.92 2.45 2.7 2,854,324
04/06/2015 2.31 2.67 2.28 2.63 2,844,910
04/02/2015 2.17 2.31 2.13 2.31 2,022,845
04/01/2015 2.15 2.24 2.14 2.17 1,469,934
03/31/2015 2.18 2.19 2.0801 2.16 1,126,041
03/30/2015 2.2 2.27 2.15 2.15 1,045,831
03/27/2015 2.22 2.23 2.1 2.17 1,408,583
03/26/2015 2.39 2.43 2.15 2.24 1,766,969
03/25/2015 2.24 2.28 2.169 2.25 1,896,030
03/24/2015 2.26 2.26 2.05 2.18 1,816,614
03/23/2015 2.13 2.33 2.12 2.17 2,629,539
03/20/2015 2.27 2.29 2.11 2.12 8,093,712
03/19/2015 2.5 2.5 2.18 2.19 2,451,691
03/18/2015 1.98 2.55 1.97 2.54 4,183,996
03/17/2015 2.1 2.17 1.97 2.01 3,163,980
03/16/2015 2.26 2.3 2.1 2.11 2,161,214
03/13/2015 2.3 2.36 2.17 2.34 2,331,103
03/12/2015 2.435 2.51 2.33 2.35 2,448,555
03/11/2015 2.64 2.66 2.41 2.42 2,999,145
03/10/2015 2.88 2.91 2.635 2.64 2,281,675
03/09/2015 3.13 3.3065 2.89 2.93 2,287,749
03/06/2015 3.21 3.28 3.07 3.12 1,840,728
03/05/2015 3.47 3.47 3.215 3.24 2,584,183
03/04/2015 3.3 3.46 3.2487 3.44 2,194,697
03/03/2015 3.07 3.32 3.05 3.31 2,135,372
03/02/2015 3.13 3.27 3.05 3.12 1,947,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?