$0.98 -0.06 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/28/20161.201.231.021.048,510,171
4/28/20162.402.472.372.404,520,161
4/27/20161.061.311.051.2611,782,563
4/27/20162.342.412.322.402,909,289
4/26/20160.901.010.880.984,085,874
4/26/20162.312.352.282.292,616,283
4/25/20160.940.950.860.903,528,703
4/25/20162.362.392.282.292,022,707
4/22/20160.851.030.850.955,196,657
4/22/20162.342.392.322.362,473,628
4/21/20160.940.950.850.862,999,783
4/21/20162.402.402.282.296,141,903
4/20/20160.870.950.850.902,831,707
4/20/20162.352.472.312.346,233,870
4/19/20161.021.080.850.895,467,149
4/19/20162.262.392.212.393,556,652
4/18/20160.871.070.831.003,545,318
4/18/20162.092.252.082.181,569,871
4/15/20160.851.040.851.033,988,386
4/15/20162.222.242.172.201,612,846
4/14/20161.131.130.810.925,908,857
4/14/20162.362.372.252.275,226,606
4/13/20161.201.351.011.0911,197,860
4/13/20162.282.382.252.364,247,631
4/12/20160.751.210.751.1312,734,537
4/12/20162.222.302.172.284,734,894
4/11/20160.710.750.680.742,469,668
4/11/20162.232.232.152.192,907,079
4/8/20160.700.740.650.692,707,928
4/8/20162.222.262.122.147,194,921
4/7/20160.720.760.580.643,293,932
4/7/20162.162.182.062.122,650,105
4/6/20160.630.730.610.722,924,172
4/6/20162.042.201.982.207,607,615
4/5/20160.630.640.550.611,910,363
4/5/20161.962.021.921.941,790,006
4/4/20160.690.730.620.633,839,042
4/4/20162.052.071.961.971,932,202
4/1/20160.750.770.670.684,941,888
4/1/20162.042.092.012.061,786,753
3/31/20160.710.840.710.792,860,622
3/31/20162.112.162.062.063,127,474
3/30/20160.780.840.770.783,803,676
3/30/20162.212.252.102.111,778,599
3/29/20160.880.920.680.765,160,078
3/29/20162.052.162.022.131,579,629
3/28/20161.121.150.860.906,903,810
3/28/20162.262.262.102.123,151,547
3/24/20161.011.100.911.096,676,723
3/24/20162.112.252.072.251,617,886
3/23/20161.361.401.051.086,267,979
3/23/20162.332.332.142.182,423,946
3/22/20161.451.511.351.395,240,537
3/22/20162.402.412.342.351,264,077
3/21/20161.431.521.431.492,967,290
3/21/20162.352.412.332.411,559,568
3/18/20161.631.651.371.4314,573,949
3/18/20162.452.482.322.374,573,074
3/17/20161.871.881.461.546,997,574
3/17/20162.482.482.312.406,373,039
3/16/20161.661.761.551.685,680,988
3/16/20162.482.542.462.512,634,354
3/15/20161.841.851.531.546,151,636
3/15/20162.532.542.412.431,925,976
3/14/20162.012.011.801.866,479,215
3/14/20162.502.622.492.561,183,250
3/11/20162.662.682.022.0414,000,173
3/11/20162.652.682.572.591,652,971
3/10/20163.053.082.752.923,112,175
3/10/20162.602.642.492.611,991,645
3/9/20163.083.232.773.064,426,191
3/9/20162.662.682.592.612,278,612
3/8/20163.473.502.632.656,659,591
3/8/20162.642.652.532.594,454,015
3/7/20162.673.702.673.508,723,522
3/7/20162.732.792.652.693,514,488
3/4/20162.602.952.382.569,245,602
3/4/20162.652.692.582.653,438,059
3/3/20161.982.481.912.465,059,233
3/3/20162.472.622.422.584,111,026
3/2/20161.612.021.552.003,615,988
3/2/20162.272.472.242.464,763,088
3/1/20161.601.681.421.672,850,964
3/1/20162.172.332.102.315,204,489
2/29/20161.651.671.481.553,588,274
2/29/20162.092.142.072.143,986,805
2/26/20161.571.711.521.643,410,313
2/26/20162.102.132.012.041,750,607
2/25/20161.511.561.361.522,524,352
2/25/20162.062.091.982.034,651,775
2/24/20161.321.511.261.513,938,391
2/24/20161.992.101.962.102,460,934
2/23/20161.741.791.411.428,242,168
2/23/20162.122.152.032.082,326,786
2/22/20162.152.161.801.856,728,379
2/22/20162.122.152.082.143,093,666
2/19/20162.102.111.862.074,802,495
2/19/20161.982.031.952.001,559,713
2/18/20162.632.662.152.163,328,247
2/18/20162.152.172.002.052,259,095
  • Showing 1-100 of 2,390 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center