$6.93 0.00 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Dec. 6, 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
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
11/8/20162.662.682.612.64575,091
11/7/20163.964.183.884.02246,766
11/7/20162.712.742.672.69797,479
11/4/20163.743.973.723.86173,419
11/4/20162.642.692.612.65678,305
11/3/20163.793.913.733.75128,688
11/3/20162.742.742.662.66900,320
11/2/20163.803.893.703.79178,069
11/2/20162.742.762.702.73788,334
11/1/20164.174.173.833.89172,415
11/1/20162.772.812.702.78788,138
10/31/20164.204.243.964.16251,931
10/31/20162.782.802.722.74858,882
10/28/20164.404.534.174.22215,387
10/28/20162.852.872.782.81656,778
10/27/20164.254.534.254.43293,357
10/27/20162.872.932.852.85972,102
10/26/20164.084.404.084.24465,568
10/26/20162.862.942.812.871,478,126
10/25/20164.724.874.274.40700,312
10/25/20162.983.032.922.92956,507
10/24/20165.555.584.634.871,817,333
10/24/20163.003.072.962.981,314,343
10/21/20165.057.454.816.304,255,044
10/21/20163.023.083.013.031,374,508
10/20/20169.419.749.339.69188,355
10/20/20163.043.093.033.05728,661
10/19/20169.489.999.459.56299,281
10/19/20162.943.132.943.103,358,983
10/18/20169.829.839.199.36239,341
10/18/20162.902.962.892.91994,921
10/17/20169.829.999.019.25721,114
10/17/20162.902.902.832.851,207,476
10/14/201611.0611.1910.5610.67247,456
10/14/20162.922.922.862.92838,265
10/13/201610.8511.2510.6910.96223,200
10/13/20162.852.922.772.891,420,016
10/12/201611.2011.4710.8811.05196,727
10/12/20162.912.922.852.85928,857
10/11/201611.5611.6111.0711.23189,225
10/11/20162.902.952.872.951,391,134
10/10/201611.3911.8411.3311.66385,717
10/7/201611.9011.9211.0511.18362,483
10/7/20162.912.912.812.831,750,763
10/6/201612.1312.4511.7011.92359,570
10/6/20162.852.952.852.911,869,365
10/5/201612.2212.5011.7011.98976,420
10/5/20162.722.842.722.801,820,055
10/4/201612.0012.1811.3311.37350,040
10/4/20162.732.742.622.661,207,881
10/3/201612.1012.2511.3812.02410,780
10/3/20162.762.762.672.72603,671
9/30/201611.8112.3611.7711.88843,820
9/30/20162.682.762.682.711,084,530
9/29/201611.8512.7011.5411.741,214,609
9/29/20162.652.812.632.682,016,742
9/28/201610.6811.8510.4111.811,106,811
9/28/20162.502.712.442.673,205,449
9/27/201610.5610.7010.3010.63460,883
9/27/20162.422.442.392.42868,215
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center