Swift Transportation Company Historical Stock Prices

SWFT 
$18.9
*  
0.62
3.39%
Get SWFT Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SWFT now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    SWFT After Hours
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  18.69  19.05  18.545  18.90 3,978,098
09/01/2015 19.1 19.11 18.17 18.28 4,224,605
08/31/2015 19.48 19.655 19.39 19.49 2,256,012
08/28/2015 19.68 19.97 19.48 19.63 2,886,565
08/27/2015 18.95 19.92 18.92 19.74 4,909,757
08/26/2015 19 19.1 18.49 18.8 4,325,361
08/25/2015 19.69 19.76 18.58 18.59 4,003,210
08/24/2015 18.9 20.03 18.8 19.09 4,933,990
08/21/2015 20.29 20.78 19.88 19.97 5,145,238
08/20/2015 21.85 21.85 20.59 20.6 5,574,102
08/19/2015 22.48 23.1 22.0601 22.08 2,929,544
08/18/2015 22.94 23.46 22.75 23.3 1,489,858
08/17/2015 23.37 23.45 22.88 22.94 1,337,877
08/14/2015 22.9 23.47 22.82 23.44 937,647
08/13/2015 22.69 22.98 22.66 22.88 989,644
08/12/2015 22.84 22.91 22.1 22.77 1,787,305
08/11/2015 23.05 23.44 22.89 23.09 2,397,064
08/10/2015 23 23.39 22.86 23.32 1,594,992
08/07/2015 23.42 23.48 22.725 22.79 1,984,065
08/06/2015 23.97 24.03 23.4 23.65 1,525,562
08/05/2015 24.34 24.65 23.91 23.91 1,567,970
08/04/2015 24.24 24.76 24.04 24.18 1,979,500
08/03/2015 23.91 24.61 23.7 24.19 3,324,474
07/31/2015 23.55 24.08 23.46 23.82 2,305,295
07/30/2015 23.44 23.71 23.13 23.65 2,237,024
07/29/2015 22.28 23.74 22.25 23.7 4,853,746
07/28/2015 21.38 22.75 20.78 22.25 5,917,204
07/27/2015 21.47 21.59 21.16 21.34 4,973,824
07/24/2015 22.02 22.19 21.48 21.57 3,167,590
07/23/2015 22.65 22.72 21.96 21.99 3,012,051
07/22/2015 23.53 23.61 22.58 22.72 2,947,205
07/21/2015 22.75 23.62 22.68 23.6 2,465,122
07/20/2015 23.23 23.26 22.78 22.84 1,239,426
07/17/2015 23.15 23.44 22.8127 23.15 1,906,092
07/16/2015 23.05 23.41 22.95 23.29 1,582,023
07/15/2015 23.48 23.52 22.895 23 1,398,556
07/14/2015 23.8 23.9 23.5 23.52 1,458,740
07/13/2015 23.59 23.98 23.45 23.89 2,245,108
07/10/2015 23.44 23.58 23.19 23.37 1,605,734
07/09/2015 23.11 23.6 22.95 23.1 2,720,794
07/08/2015 23.14 23.22 22.53 22.63 1,662,275
07/07/2015 22.73 23.52 22.33 23.42 3,097,215
07/06/2015 22.29 23.03 22.29 22.7 1,651,483
07/02/2015 22.7 22.85 22.43 22.6 1,184,214
07/01/2015 22.89 23.04 22.49 22.66 1,537,836
06/30/2015 22.66 22.98 22.16 22.67 2,120,964
06/29/2015 22.92 23.21 22.38 22.47 2,308,346
06/26/2015 23.14 23.405 22.99 23.23 3,504,705
06/25/2015 22.89 23.35 22.6978 22.98 2,844,041
06/24/2015 23.62 23.71 22.1 22.72 4,347,118
06/23/2015 23.62 23.79 23.53 23.7 937,340
06/22/2015 23.4 23.68 23.35 23.64 1,321,161
06/19/2015 23.63 23.63 23.2 23.23 1,604,400
06/18/2015 23.29 23.77 23.29 23.64 1,104,138
06/17/2015 23.33 23.52 22.92 23.18 1,366,430
06/16/2015 23.56 23.82 23.31 23.38 2,169,336
06/15/2015 23.79 23.99 23.26 23.78 1,553,086
06/12/2015 24.46 24.71 23.98 24 1,415,910
06/11/2015 24.61 24.81 24.33 24.55 1,561,789
06/10/2015 23.99 24.58 23.8716 24.58 2,251,157
06/09/2015 24.17 24.3 23.75 23.81 2,002,495
06/08/2015 24.44 24.51 24.07 24.2 1,330,357
06/05/2015 24.06 24.54 23.74 24.54 1,477,758
06/04/2015 24.01 24.3 23.825 23.96 1,435,817
06/03/2015 23.8 24.2999 23.69 24.14 2,353,371
06/02/2015 23.57 23.9401 23.45 23.75 1,821,488
06/01/2015 23.33 23.91 23 23.68 3,137,345
*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?