$8.64 +1.54 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
1/20/20177.209.957.118.645,691,826
1/20/20173.173.233.173.18753,136
1/19/20176.577.406.577.10948,752
1/19/20173.083.163.053.131,040,071
1/18/20176.696.996.546.63362,613
1/18/20173.163.183.053.061,033,650
1/17/20176.637.006.516.78458,700
1/17/20173.193.253.193.21445,575
1/16/20173.203.203.153.16234,667
1/13/20176.606.756.466.54278,584
1/13/20173.193.223.183.20538,041
1/12/20176.997.306.546.63556,987
1/12/20173.243.243.203.21859,516
1/11/20176.477.006.386.83628,141
1/11/20173.163.223.153.19668,789
1/10/20176.676.746.406.47589,262
1/10/20173.183.233.123.14712,871
1/9/20176.806.926.646.69401,326
1/9/20173.293.293.173.17657,947
1/6/20177.107.146.837.01590,852
1/6/20173.343.353.303.32639,311
1/5/20177.207.406.907.14855,220
1/5/20173.353.353.323.35899,291
1/4/20177.107.206.807.05731,246
1/4/20173.373.373.303.33614,602
1/3/20177.638.217.017.131,404,579
1/3/20173.373.453.323.37894,884
12/30/20167.387.526.957.15608,968
12/30/20163.323.383.303.31593,717
12/29/20167.507.556.807.02519,170
12/29/20163.313.343.293.32685,106
12/28/20168.198.377.427.50668,397
12/28/20163.203.323.203.32965,944
12/27/20168.709.007.907.94680,051
12/23/20169.309.908.558.671,081,589
12/23/20163.153.183.153.16867,753
12/22/20168.8710.398.109.362,920,108
12/22/20163.223.243.183.19704,866
12/21/201611.1012.009.069.333,908,378
12/21/20163.153.253.153.21961,391
12/20/201610.2712.4910.2311.125,730,738
12/20/20163.103.153.103.151,047,510
12/19/20167.9110.687.7910.173,966,431
12/19/20163.083.103.053.08562,227
12/16/20165.978.505.867.753,949,407
12/16/20163.023.093.003.082,002,242
12/15/20164.506.664.456.252,005,630
12/15/20162.953.022.932.991,734,803
12/14/20166.446.455.906.14540,327
12/14/20162.993.012.952.952,389,317
12/13/20167.217.236.416.55700,162
12/13/20163.043.042.923.011,454,608
12/12/20167.857.956.706.751,493,832
12/12/20163.083.142.962.972,203,393
12/9/20166.997.116.576.76746,799
12/9/20162.922.942.912.94673,115
12/8/20167.057.826.707.001,013,816
12/8/20162.872.902.842.89579,790
12/7/20166.967.366.686.691,376,333
12/7/20162.862.902.832.84951,207
12/6/20165.887.175.866.932,613,339
12/6/20162.922.922.872.881,006,524
12/5/20167.888.817.357.585,921,298
12/5/20163.043.052.942.951,187,915
12/2/20167.007.986.526.944,445,875
12/2/20162.953.032.952.951,063,317
12/1/20165.258.174.916.296,430,427
12/1/20162.893.022.872.962,749,505
11/30/20164.404.954.254.921,312,843
11/30/20162.782.822.652.802,855,613
11/29/20163.785.203.693.861,900,034
11/29/20162.652.652.482.523,329,139
11/28/20164.284.353.833.91337,689
11/28/20162.792.792.692.711,221,329
11/25/20164.404.504.214.2467,478
11/25/20162.812.832.752.751,027,991
11/24/20162.802.872.802.831,309,756
11/23/20164.424.594.274.42258,180
11/23/20162.772.842.772.81732,137
11/22/20164.504.694.334.47314,037
11/22/20162.812.832.772.82993,627
11/21/20164.454.564.354.36282,081
11/21/20162.812.872.802.801,008,483
11/18/20164.564.674.254.30310,667
11/18/20162.782.802.732.74426,801
11/17/20164.905.134.534.56343,333
11/17/20162.812.842.762.77867,350
11/16/20165.335.504.804.83627,694
11/16/20162.802.802.742.771,236,775
11/15/20165.906.305.425.45959,779
11/15/20162.722.842.722.831,358,150
11/14/20165.195.655.085.56482,403
11/14/20162.612.702.582.68729,598
11/11/20165.315.494.955.16160,000
11/11/20162.772.772.602.63972,408
11/10/20165.355.495.085.40446,034
11/10/20162.862.862.792.82783,601
11/9/20165.505.585.145.36653,465
11/9/20162.602.842.602.841,413,783
11/8/20164.085.703.975.653,994,330
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center