Swift Energy Company (SFYWQ) Exchange: PINK
Data as of May 17, 2024
$0.22 ($0.00) 0.00%
Swift Energy Company - Daily Information
Click for more stock information on Swift Energy Company.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $0.22 |
Previous Close | $0.22 |
High | $0.22 |
Low | $0.22 |
Adjusted Open | $0.22 |
Previous Adjusted Close | $0.22 |
Adjusted High | $0.22 |
Adjusted Low | $0.22 |
Invest in Swift Energy Company (SFYWQ)
Historical Stock Data for Swift Energy Company (SFYWQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-04-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
2016-04-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
2016-04-21 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 625,474 |
2016-04-20 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 612,291 |
2016-04-19 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 337,855 |
2016-04-18 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 833,817 |
2016-04-15 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 408,585 |
2016-04-14 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 527,550 |
2016-04-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 267,521 |
2016-04-12 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 361,283 |
2016-04-11 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 731,895 |
2016-04-08 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 944,609 |
2016-04-07 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 1,098,385 |
2016-04-06 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 221,306 |
2016-04-05 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 275,722 |
2016-04-04 | $0.16 | $0.20 | $0.15 | $0.17 | $0.17 | 450,551 |
2016-04-01 | $0.13 | $0.18 | $0.11 | $0.16 | $0.16 | 823,647 |
2016-03-31 | $0.08 | $0.15 | $0.08 | $0.12 | $0.12 | 1,311,414 |
2016-03-30 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 1,232,590 |
2016-03-29 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 676,147 |
2016-03-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 541,286 |
2016-03-24 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 2,224,109 |
2016-03-23 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,200,801 |
2016-03-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 466,170 |
2016-03-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,177,363 |
2016-03-18 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,774,904 |
2016-03-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,341,453 |
2016-03-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 7,660,534 |
2016-03-15 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 174,906 |
2016-03-14 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 431,319 |
2016-03-11 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 664,314 |
2016-03-10 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 185,365 |
2016-03-09 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 43,607 |
2016-03-08 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 109,033 |
2016-03-07 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 412,235 |
2016-03-04 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 188,516 |
2016-03-03 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 46,744 |
2016-03-02 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 221,468 |
2016-03-01 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 31,491 |
2016-02-29 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 142,949 |
2016-02-26 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 210,488 |
2016-02-25 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 66,944 |
2016-02-24 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 655,373 |
2016-02-23 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 70,634 |
2016-02-22 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 214,244 |
2016-02-19 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 51,810 |
2016-02-18 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 53,429 |
2016-02-17 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 193,261 |
2016-02-16 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 98,447 |
2016-02-12 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 462,977 |
2016-02-11 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 263,526 |
2016-02-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 74,639 |
2016-02-09 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 51,800 |
2016-02-08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 50,970 |
2016-02-05 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 88,775 |
2016-02-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 135,166 |
2016-02-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 89,733 |
2016-02-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 329,226 |
2016-02-01 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 232,316 |
2016-01-29 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 231,138 |
2016-01-28 | $0.12 | $0.12 | $0.08 | $0.10 | $0.10 | 489,275 |
2016-01-27 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 268,979 |
2016-01-26 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 692,600 |
2016-01-25 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 21,851 |
2016-01-22 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 153,003 |
2016-01-21 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 249,956 |
2016-01-20 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 308,178 |
2016-01-19 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 333,736 |
2016-01-15 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 150,404 |
2016-01-14 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 202,735 |
2016-01-13 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 108,993 |
2016-01-12 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 879,049 |
2016-01-11 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 247,593 |
2016-01-08 | $0.14 | $0.16 | $0.13 | $0.14 | $0.14 | 563,560 |
2016-01-07 | $0.14 | $0.15 | $0.10 | $0.14 | $0.14 | 1,338,834 |
2016-01-06 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 544,347 |
2016-01-05 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 620,772 |