Stone Energy Corp $39.06

down -0.60


28/7/2014 04:03 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
7/28/201439.5539.7438.5739.06510,162
7/28/20148.268.268.158.231,455,270
7/25/201440.5940.7039.5739.66796,740
7/25/20148.188.308.158.252,737,487
7/24/201440.7441.4340.2440.99566,004
7/24/20148.078.258.048.162,722,930
7/23/201440.9241.1340.3640.65548,281
7/23/20148.008.077.978.022,327,885
7/22/201439.8640.8339.5640.72550,364
7/22/20147.858.057.858.002,162,595
7/21/201439.8740.0139.1739.64488,179
7/21/20147.827.857.737.811,119,330
7/18/201439.4740.1139.2439.92589,334
7/18/20147.557.877.527.812,217,300
7/17/201440.7841.2039.2339.40613,515
7/17/20147.517.637.437.523,232,208
7/16/201441.1541.4140.5240.80653,544
7/16/20147.417.487.357.391,677,820
7/15/201442.2642.2640.6440.69703,792
7/15/20147.457.467.237.301,592,904
7/14/201442.3043.0842.1242.40445,554
7/14/20147.487.617.467.461,145,932
7/11/201442.7343.0741.6441.73692,208
7/11/20147.607.657.417.471,414,662
7/10/201442.6143.0541.7642.80757,330
7/10/20147.597.667.547.602,046,254
7/9/201443.5243.5542.8643.34569,735
7/9/20147.747.827.657.723,448,411
7/8/201443.7343.8842.6943.45798,799
7/8/20147.687.747.517.731,874,050
7/7/201445.3345.5043.6443.85771,825
7/7/20147.917.917.587.642,195,144
7/4/20147.807.887.777.871,919,555
7/3/201445.5845.7045.0645.43296,219
7/3/20147.787.807.657.77649,193
7/2/201446.1846.7945.3845.50699,513
7/2/20147.877.917.777.771,752,450
7/1/201447.0747.1145.6746.381,115,355
6/30/201445.6746.9045.5946.79785,023
6/30/20147.667.867.597.822,329,954
6/27/201445.2246.0745.1345.78752,434
6/27/20147.487.637.487.58971,306
6/26/201445.3145.5144.4845.51405,846
6/26/20147.617.617.407.491,551,068
6/25/201443.5445.3643.5445.29544,470
6/25/20147.577.707.567.641,058,851
6/24/201446.5146.5143.5143.671,080,211
6/24/20147.777.877.587.614,969,505
6/23/201446.6647.7046.4946.58571,206
6/23/20148.008.007.757.762,013,382
6/20/201447.0047.2946.3546.821,217,072
6/20/20147.868.007.867.983,334,078
6/19/201447.0547.1746.2246.70472,353
6/19/20148.058.077.877.902,366,538
6/18/201446.2546.9646.1546.94697,138
6/18/20147.828.007.827.942,267,216
6/17/201445.8346.4045.3846.27615,305
6/17/20147.907.907.707.822,436,124
6/16/201445.9046.4645.6746.10728,180
6/16/20147.757.887.717.861,668,687
6/13/201445.5145.8644.6045.83464,955
6/13/20147.697.757.607.712,652,875
6/12/201444.8545.9944.4745.23651,174
6/12/20147.437.797.417.597,633,809
6/11/201444.1644.7843.7444.61361,338
6/11/20147.247.457.177.283,416,517
6/10/201444.2544.5243.7944.35289,911
6/10/20147.057.247.057.241,966,679
6/9/201443.9944.6943.6244.19461,813
6/9/20147.167.267.047.102,309,133
6/6/201443.9544.2543.4843.85636,549
6/6/20147.207.227.087.081,388,144
6/5/201443.2643.7742.5243.77627,458
6/5/20147.077.247.057.164,237,224
6/4/201442.7043.4742.0243.30480,049
6/4/20146.957.046.937.031,911,271
6/3/201442.9843.2942.3442.94762,585
6/3/20146.856.986.826.931,348,099
6/2/201444.6344.9843.1443.16803,274
6/2/20146.806.856.756.85851,181
5/30/201445.0345.0843.6744.391,037,206
5/30/20146.676.756.636.751,201,848
5/29/201443.9345.0843.4745.00894,156
5/29/20146.706.736.636.71999,142
5/28/201442.4243.5241.8243.33872,676
5/28/20146.746.806.636.65855,381
5/27/201442.4542.8941.5942.49717,100
5/27/20146.916.916.806.811,047,187
5/26/20146.956.956.866.88460,216
5/23/201442.8643.2142.2542.59571,014
5/23/20146.906.916.826.88690,806
5/22/201443.7344.1342.8142.86737,361
5/22/20146.926.986.866.87660,752
5/21/201442.0743.8142.0743.531,391,845
5/21/20146.676.896.636.89884,494
5/20/201441.3141.9140.5441.471,020,018
5/20/20146.856.856.606.621,091,120
5/19/201441.1042.0041.0141.501,049,626
5/16/201441.2241.5640.5841.24753,678
5/16/20146.806.856.656.77927,126
Trading Center