$13.98 -0.34 (%) Stone Energy Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
5/22/201514.0314.4213.8813.98634,230
5/22/20154.244.284.204.251,682,903
5/21/201513.9614.3813.8314.32937,132
5/21/20154.214.324.214.31976,530
5/20/201513.8613.8613.4013.781,006,023
5/20/20154.024.174.004.121,825,544
5/19/201514.0814.2313.4313.731,282,094
5/19/20154.134.153.953.951,654,950
5/18/201514.3114.5914.0614.40860,348
5/15/201514.0114.5413.7114.41814,154
5/15/20154.114.184.044.151,028,536
5/14/201514.3514.3713.9814.10901,134
5/14/20154.224.234.074.121,859,307
5/13/201514.9914.9914.0514.301,210,231
5/13/20154.394.434.174.212,579,549
5/12/201514.6614.8314.5514.771,275,882
5/12/20154.154.334.154.291,303,496
5/11/201515.2115.2914.5014.561,202,862
5/11/20154.254.264.114.13873,036
5/8/201515.1515.1714.1815.071,360,790
5/8/20154.114.284.064.241,502,055
5/7/201515.0615.1614.4514.771,387,360
5/7/20154.224.234.064.102,471,207
5/6/201515.9115.9914.9315.121,666,956
5/6/20154.384.484.254.282,615,798
5/5/201517.0117.4915.3915.481,955,179
5/5/20154.474.574.394.422,320,496
5/4/201516.2116.7016.0116.351,221,557
5/4/20154.444.444.334.391,874,394
5/1/201516.8717.0716.2716.371,494,876
5/1/20154.344.454.334.411,820,384
4/30/201517.2917.3916.4517.071,635,619
4/30/20154.354.394.224.392,532,648
4/29/201516.1417.4716.0417.241,356,898
4/29/20154.214.384.154.303,126,008
4/28/201516.0416.5015.9216.191,094,153
4/28/20154.344.424.144.212,892,493
4/27/201516.6816.7915.8116.011,008,874
4/27/20154.054.454.054.296,671,754
4/24/201516.6317.0216.1816.481,644,049
4/24/20153.683.753.633.751,393,302
4/23/201516.7417.6416.6116.711,805,089
4/23/20153.653.753.653.671,331,731
4/22/201517.0817.3816.5216.542,157,799
4/22/20153.633.753.553.601,682,456
4/21/201518.5018.5117.3317.37853,443
4/21/20153.853.863.573.632,170,248
4/20/201518.2518.9318.1318.37549,893
4/20/20153.793.923.783.833,168,257
4/17/201518.5819.0818.1418.28919,793
4/17/20153.823.923.703.781,820,568
4/16/201518.7619.6518.2418.771,252,106
4/16/20153.743.983.633.862,489,934
4/15/201517.9718.9817.7118.962,646,436
4/15/20153.603.963.603.824,644,884
4/14/201517.0117.8416.9717.741,501,516
4/14/20153.303.493.303.492,601,649
4/13/201517.0217.0816.6216.88667,055
4/13/20153.323.343.223.271,090,278
4/10/201516.9017.1016.5916.82811,001
4/10/20153.173.353.173.242,383,260
4/9/201516.5616.9516.3016.761,086,286
4/9/20153.143.193.103.172,135,627
4/8/201516.8916.9816.2616.371,390,195
4/8/20153.173.223.033.101,704,059
4/7/201516.1717.1116.0616.811,209,722
4/7/20153.133.263.113.241,274,525
4/6/201515.1616.4215.0816.301,160,904
4/6/20153.013.203.013.152,022,792
4/2/201514.6615.1814.5314.961,060,238
4/2/20152.923.002.882.95853,000
4/1/201514.8215.3514.7114.761,004,108
4/1/20152.943.022.922.971,266,566
3/31/201514.4115.1414.4114.68793,992
3/31/20152.943.032.872.921,425,380
3/30/201514.5114.7414.1814.631,014,480
3/30/20153.133.172.942.981,335,908
3/27/201515.0115.0714.3314.34947,906
3/27/20153.143.163.063.101,240,406
3/26/201515.0015.6714.5315.251,552,502
3/26/20153.323.393.223.244,027,438
3/25/201513.9414.7113.7914.481,546,254
3/25/20153.093.233.083.212,330,143
3/24/201513.7214.1513.3813.741,366,795
3/24/20153.043.083.003.031,562,825
3/23/201514.0814.4113.7713.79982,803
3/23/20152.813.032.812.962,337,845
3/20/201514.2614.6513.8814.102,121,773
3/20/20152.872.922.782.781,421,121
3/19/201514.9515.0514.0714.111,687,920
3/19/20152.762.832.732.77701,056
3/18/201514.1115.7214.0115.452,029,914
3/18/20152.632.902.622.891,543,478
3/17/201515.0315.3414.5614.71827,299
3/17/20152.622.752.572.661,374,011
3/16/201515.1715.3714.5915.20911,332
3/16/20152.682.702.552.641,251,587
3/13/201515.3215.5314.9315.51908,301
3/13/20152.822.832.682.791,870,168
3/12/201516.0316.3715.5015.63885,180
  • Showing 1-100 of 2,159 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center