- Stock Price
- Price History
SFI Stock Price History - Swift Foods, Inc.
Best Day (1Y)
₱0.0670
August 14, 2026
Worst Day (1Y)
₱0.0440
March 24, 2026
Average Volume (1Y)
424K
Daily Average
Most Traded (1Y)
10.97M
August 17, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 40K shares | ₱2K | -₱0.00 | -1.85% |
| Sep 10, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 420K shares | ₱23K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.0540 | ₱0.0550 | ₱0.0540 | 40K shares | ₱2K | -₱0.00 | -1.82% |
| Sep 08, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 200K shares | ₱11K | -₱0.00 | -1.79% |
| Sep 04, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 110K shares | ₱6K | +₱0.00 | +1.82% |
| Sep 03, 2026 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 150K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.0550 | ₱0.0570 | ₱0.0550 | 2.54M shares | ₱140K | -₱0.00 | -3.51% |
| Sep 01, 2026 | ₱0.0570 | ₱0.0580 | ₱0.0560 | 790K shares | ₱45K | +₱0.00 | +1.79% |
| Aug 28, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 1.07M shares | ₱60K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 740K shares | ₱41K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.0560 | ₱0.0570 | ₱0.0560 | 800K shares | ₱45K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 360K shares | ₱20K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.0560 | ₱0.0580 | ₱0.0560 | 220K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 1.22M shares | ₱68K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.0560 | ₱0.0580 | ₱0.0560 | 2.34M shares | ₱131K | -₱0.00 | -3.45% |
| Aug 18, 2026 | ₱0.0580 | ₱0.0640 | ₱0.0560 | 3.40M shares | ₱206K | -₱0.01 | -9.38% |
| Aug 17, 2026 | ₱0.0640 | ₱0.0700 | ₱0.0540 | 10.97M shares | ₱682K | -₱0.00 | -4.48% |
| Aug 14, 2026 | ₱0.0670 | ₱0.0760 | ₱0.0510 | 9.40M shares | ₱562K | +₱0.02 | +31.37% |
| Aug 13, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 1.03M shares | ₱52K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 2.90M shares | ₱147K | +₱0.00 | +6.25% |
| Aug 11, 2026 | ₱0.0480 | ₱0.0490 | ₱0.0480 | 700K shares | ₱34K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.0480 | ₱0.0480 | ₱0.0470 | 100K shares | ₱5K | +₱0.00 | +2.13% |
| Aug 07, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 200K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.0470 | ₱0.0490 | ₱0.0470 | 100K shares | ₱5K | -₱0.00 | -4.08% |
| Jul 17, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0470 | 1.40M shares | ₱67K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0470 | 100K shares | ₱5K | +₱0.00 | +4.26% |
| Jul 09, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.0470 | ₱0.0490 | ₱0.0470 | 100K shares | ₱5K | -₱0.00 | -4.08% |
| Jul 07, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.0490 | ₱0.0500 | ₱0.0470 | 1.63M shares | ₱78K | -₱0.00 | -2.00% |
| Jul 02, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 330K shares | ₱17K | -₱0.00 | -1.96% |
| Jul 01, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0470 | 500K shares | ₱25K | +₱0.00 | +8.51% |
| Jun 29, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0470 | ₱0.0470 | ₱0.0470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0470 | ₱0.0490 | ₱0.0470 | 400K shares | ₱19K | -₱0.00 | -4.08% |
| Jun 24, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0480 | 100K shares | ₱5K | +₱0.00 | +2.08% |
| Jun 22, 2026 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.0480 | ₱0.0520 | ₱0.0470 | 3.54M shares | ₱169K | -₱0.00 | -7.69% |
| Jun 18, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0480 | 140K shares | ₱7K | -₱0.00 | -1.89% |
| Jun 17, 2026 | ₱0.0530 | ₱0.0550 | ₱0.0530 | 120K shares | ₱7K | -₱0.00 | -3.64% |
| Jun 16, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0520 | 300K shares | ₱16K | +₱0.01 | +12.24% |
| Jun 15, 2026 | ₱0.0490 | ₱0.0530 | ₱0.0490 | 740K shares | ₱38K | -₱0.00 | -7.55% |
| Jun 11, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0480 | 210K shares | ₱11K | +₱0.00 | +6.00% |
| Jun 10, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.0500 | ₱0.0520 | ₱0.0500 | 100K shares | ₱5K | -₱0.00 | -3.85% |
| Jun 05, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0510 | 870K shares | ₱45K | +₱0.00 | +1.96% |
| Jun 04, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 230K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 20K shares | ₱1K | +₱0.00 | +2.00% |
| Jun 02, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0480 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 70K shares | ₱4K | -₱0.00 | -1.96% |
| May 28, 2026 | ₱0.0510 | ₱0.0530 | ₱0.0510 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 200K shares | ₱10K | +₱0.01 | +13.33% |
| May 25, 2026 | ₱0.0450 | ₱0.0480 | ₱0.0450 | 1.60M shares | ₱73K | -₱0.00 | -6.25% |
| May 22, 2026 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.0480 | ₱0.0510 | ₱0.0480 | 130K shares | ₱6K | -₱0.00 | -5.88% |
| May 19, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 210K shares | ₱11K | +₱0.00 | +2.00% |
| May 18, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0480 | 700K shares | ₱34K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0490 | 420K shares | ₱21K | -₱0.00 | -1.96% |
| May 13, 2026 | ₱0.0510 | ₱0.0520 | ₱0.0500 | 90K shares | ₱5K | -₱0.00 | -1.92% |
| May 12, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0500 | 230K shares | ₱12K | -₱0.00 | -1.89% |
| May 08, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 50K shares | ₱3K | +₱0.00 | +1.92% |
| May 06, 2026 | ₱0.0520 | ₱0.0550 | ₱0.0500 | 80K shares | ₱4K | -₱0.00 | -5.45% |
| May 05, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0520 | 230K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0530 | 1.04M shares | ₱56K | +₱0.00 | +3.77% |
| Apr 28, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 640K shares | ₱32K | +₱0.00 | +1.92% |
| Apr 27, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 230K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 940K shares | ₱50K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 120K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 70K shares | ₱4K | -₱0.00 | -1.89% |
| Apr 16, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 210K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 130K shares | ₱7K | +₱0.00 | +6.00% |
| Apr 10, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 140K shares | ₱7K | -₱0.00 | -3.85% |
| Apr 08, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0460 | 2.60M shares | ₱134K | +₱0.01 | +13.04% |
| Apr 07, 2026 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0460 | ₱0.0500 | ₱0.0460 | 10K shares | ₱460 | -₱0.00 | -8.00% |
| Mar 26, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 100K shares | ₱5K | +₱0.00 | +2.04% |
| Mar 25, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0440 | 100K shares | ₱5K | +₱0.01 | +11.36% |
| Mar 24, 2026 | ₱0.0440 | ₱0.0490 | ₱0.0440 | 300K shares | ₱13K | -₱0.00 | -10.20% |
| Mar 23, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.0490 | ₱0.0500 | ₱0.0490 | 200K shares | ₱10K | -₱0.00 | -2.00% |
| Mar 18, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0490 | 300K shares | ₱15K | +₱0.00 | +2.04% |
| Mar 17, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.0490 | ₱0.0530 | ₱0.0490 | 10K shares | ₱490 | -₱0.00 | -7.55% |
| Mar 10, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 630K shares | ₱32K | +₱0.00 | +6.00% |
| Mar 09, 2026 | ₱0.0500 | ₱0.0530 | ₱0.0500 | 120K shares | ₱6K | -₱0.00 | -5.66% |
| Mar 06, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0490 | 170K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 200K shares | ₱10K | +₱0.00 | +1.92% |
| Mar 03, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 70K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 80K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 110K shares | ₱6K | -₱0.00 | -1.89% |
| Feb 26, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0490 | 700K shares | ₱37K | +₱0.00 | +1.92% |
| Feb 25, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0480 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0510 | 220K shares | ₱11K | +₱0.00 | +1.96% |
| Feb 18, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 80K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.0510 | ₱0.0520 | ₱0.0480 | 200K shares | ₱10K | +₱0.00 | +6.25% |
| Feb 13, 2026 | ₱0.0480 | ₱0.0520 | ₱0.0480 | 1.85M shares | ₱93K | -₱0.00 | -7.69% |
| Feb 12, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 90K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0500 | 1.22M shares | ₱62K | -₱0.00 | -1.89% |
| Feb 10, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 2.82M shares | ₱142K | +₱0.00 | +6.00% |
| Feb 09, 2026 | ₱0.0500 | ₱0.0560 | ₱0.0500 | 850K shares | ₱44K | -₱0.01 | -10.71% |
| Feb 06, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 470K shares | ₱26K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0520 | 5.47M shares | ₱290K | +₱0.00 | +7.69% |
| Feb 03, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 110K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 120K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0510 | 380K shares | ₱20K | +₱0.00 | +1.96% |
| Jan 29, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 2.17M shares | ₱111K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.0510 | ₱0.0530 | ₱0.0510 | 250K shares | ₱13K | -₱0.00 | -1.92% |
| Jan 27, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0500 | 400K shares | ₱20K | -₱0.00 | -1.89% |
| Jan 26, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0510 | 400K shares | ₱21K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 100K shares | ₱5K | -₱0.00 | -1.85% |
| Jan 20, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0520 | 20K shares | ₱1K | +₱0.00 | +3.85% |
| Jan 19, 2026 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 790K shares | ₱41K | -₱0.00 | -3.70% |
| Jan 16, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 450K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0520 | 470K shares | ₱25K | +₱0.00 | +8.00% |
| Jan 14, 2026 | ₱0.0500 | ₱0.0540 | ₱0.0500 | 660K shares | ₱34K | -₱0.00 | -7.41% |
| Jan 13, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0510 | 170K shares | ₱9K | +₱0.00 | +5.88% |
| Jan 12, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0500 | 200K shares | ₱10K | +₱0.00 | +2.00% |
| Jan 09, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 130K shares | ₱7K | -₱0.00 | -1.96% |
| Jan 08, 2026 | ₱0.0510 | ₱0.0520 | ₱0.0470 | 160K shares | ₱8K | -₱0.00 | -1.92% |
| Jan 07, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0490 | 100K shares | ₱5K | +₱0.00 | +6.12% |
| Jan 06, 2026 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.0490 | ₱0.0500 | ₱0.0490 | 110K shares | ₱5K | -₱0.00 | -2.00% |
| Jan 02, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0470 | 100K shares | ₱5K | +₱0.00 | +6.38% |
| Dec 29, 2025 | ₱0.0470 | ₱0.0530 | ₱0.0460 | 2.51M shares | ₱118K | -₱0.00 | -7.84% |
| Dec 26, 2025 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 10K shares | ₱510 | -₱0.00 | -5.56% |
| Dec 22, 2025 | ₱0.0540 | ₱0.0550 | ₱0.0540 | 100K shares | ₱5K | -₱0.00 | -1.82% |
| Dec 19, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0510 | 250K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 30K shares | ₱2K | -₱0.00 | -1.79% |
| Dec 17, 2025 | ₱0.0560 | ₱0.0570 | ₱0.0560 | 400K shares | ₱23K | +₱0.01 | +16.67% |
| Dec 16, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.0480 | ₱0.0520 | ₱0.0480 | 860K shares | ₱42K | -₱0.00 | -4.00% |
| Dec 11, 2025 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 1.44M shares | ₱72K | -₱0.00 | -5.66% |
| Dec 10, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0510 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 70K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 340K shares | ₱18K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 80K shares | ₱4K | +₱0.00 | +6.00% |
| Dec 02, 2025 | ₱0.0500 | ₱0.0530 | ₱0.0500 | 1.26M shares | ₱63K | -₱0.00 | -5.66% |
| Dec 01, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 330K shares | ₱17K | +₱0.00 | +6.00% |
| Nov 28, 2025 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 10K shares | ₱500 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0500 | ₱0.0530 | ₱0.0500 | 1.05M shares | ₱53K | -₱0.00 | -5.66% |
| Nov 26, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0510 | 440K shares | ₱23K | +₱0.00 | +3.92% |
| Nov 25, 2025 | ₱0.0510 | ₱0.0530 | ₱0.0530 | 100K shares | ₱5K | -₱0.00 | -3.77% |
| Nov 24, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 120K shares | ₱6K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 1.20M shares | ₱61K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 140K shares | ₱7K | +₱0.00 | +3.92% |
| Nov 18, 2025 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 110K shares | ₱6K | -₱0.00 | -5.56% |
| Nov 17, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0520 | 310K shares | ₱17K | +₱0.00 | +3.85% |
| Nov 14, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0500 | 240K shares | ₱12K | +₱0.00 | +4.00% |
| Nov 13, 2025 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.0500 | ₱0.0520 | ₱0.0480 | 260K shares | ₱13K | -₱0.00 | -3.85% |
| Nov 11, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0500 | 230K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0500 | 300K shares | ₱16K | +₱0.00 | +4.00% |
| Nov 05, 2025 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 10K shares | ₱500 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.0500 | ₱0.0530 | ₱0.0500 | 110K shares | ₱6K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.0500 | ₱0.0530 | ₱0.0490 | 460K shares | ₱23K | -₱0.00 | -5.66% |
| Oct 30, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 500K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 10K shares | ₱530 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 290K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.0530 | ₱0.0550 | ₱0.0510 | 120K shares | ₱6K | -₱0.00 | -3.64% |
| Oct 20, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0530 | 230K shares | ₱13K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 110K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0520 | 200K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 80K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 100K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 10K shares | ₱550 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0550 | ₱0.0580 | ₱0.0550 | 140K shares | ₱8K | -₱0.00 | -3.51% |
| Oct 06, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0540 | 100K shares | ₱6K | +₱0.00 | +5.56% |
| Oct 03, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 160K shares | ₱9K | +₱0.00 | +1.89% |
| Oct 02, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 90K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 200K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.0530 | ₱0.0570 | ₱0.0530 | 320K shares | ₱17K | -₱0.00 | -7.02% |
| Sep 26, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 180K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.0570 | ₱0.0580 | ₱0.0570 | 150K shares | ₱9K | +₱0.00 | +3.64% |
| Sep 24, 2025 | ₱0.0550 | ₱0.0580 | ₱0.0540 | 50K shares | ₱3K | -₱0.00 | -3.51% |
| Sep 23, 2025 | ₱0.0570 | ₱0.0580 | ₱0.0530 | 330K shares | ₱19K | -₱0.00 | -1.72% |
| Sep 22, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0520 | 80K shares | ₱4K | +₱0.00 | +3.57% |
| Sep 19, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.0560 | ₱0.0570 | ₱0.0560 | 50K shares | ₱3K | -₱0.00 | -1.75% |
| Sep 17, 2025 | ₱0.0570 | ₱0.0580 | ₱0.0520 | 270K shares | ₱15K | +₱0.01 | +9.62% |
| Sep 16, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0520 | ₱0.0580 | ₱0.0520 | 140K shares | ₱8K | -₱0.00 | -8.77% |
| Sep 12, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0530 | 500K shares | ₱27K | +₱0.00 | +7.55% |
| Sep 11, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SFI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SFI sits within its recent range.
Price & Volume Charts
Visual representation of SFI historical performance for the selected period
Historical Price Chart
The chart displays SFI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SFI price history for the selected period
Aug
2026
August 17, 2026
Highest Trading Volume
₱0.0640
10.97M Shares (₱702K total value)
Most actively traded day with 10.97M shares (₱702K total value) at ₱0.0640 per share, indicating peak investor activity
Aug
2026
August 14, 2026
Highest Price
₱0.0670
Peak price of ₱0.0670 reached during this period, representing the stock's maximum value, with 9.40M shares traded and +31.37% price movement on that day
Aug
2026
August 14, 2026
Biggest Daily Gain
₱0.0670
(+31.37%)
Single-day gain of 31.37% with ₱0.02 price increase, the largest percentage rise in this period, with 9.40M shares changing hands
Mar
2026
March 24, 2026
Lowest Price
₱0.0440
Lowest price of ₱0.0440 recorded, marking the period's minimum valuation, with a -10.20% decline on that day
Feb
2026
February 09, 2026
Biggest Daily Loss
₱0.0500
(-10.71%)
Single-day loss of -10.71% with ₱0.01 price decrease, the largest percentage drop in this period, with 850K shares traded during the decline
Historical Insights
Statistical analysis of SFI price movements for the selected period
Long-Term Trend (MA200)
Bullish
SFI is trading 3.52% above the 200-day Moving Average (₱0.0500). This level often acts as dynamic support during uptrends.
Price Volatility
High
SFI showed high volatility with a standard deviation of 4.23% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from September 11, 2025 to September 11, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SFI recorded 50 positive days, 62 negative days, and 133 unchanged days, resulting in a win rate of 20.4% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.02
The trading range spread for SFI was ₱0.02, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SFI by sector and industry.
Historical Price Data FAQs
Common questions about SFI stock price history page
What is the SFI stock price history page?
The SFI stock price history page provides comprehensive historical trading data for Swift Foods, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SFI's 52-week trading range?
SFI has traded between ₱0.04 and ₱0.07 over the past 52 weeks for Swift Foods, Inc., representing a price range of 52.3%. Currently trading at ₱0.05, the stock is 20.5% above its 52-week low and 20.9% below its 52-week high.
How has SFI performed year-to-date (YTD)?
Year-to-date in 2026, SFI has gained 6.0% from ₱0.05 to ₱0.05 for Swift Foods, Inc.. The stock reached a YTD high of ₱0.07 and a low of ₱0.04.
What is SFI's 50-day moving average (MA50)?
The 50-day moving average for Swift Foods, Inc. (SFI) is ₱0.05. The stock is currently trading above this level at ₱0.05, which is 3.3% above the 50-day MA.
What is SFI's 200-day moving average (MA200)?
The 200-day moving average for Swift Foods, Inc. (SFI) is ₱0.05. The stock is currently trading above this key long-term indicator at ₱0.05, which is 3.5% above the 200-day MA.