$24.04 -1.20 (%) Stone Energy Corp - NYSE

Oct. 24, 2014 | 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
10/24/201425.0125.1324.0024.041,083,843
10/24/20146.556.586.376.422,053,760
10/23/201424.1425.6423.9925.241,625,565
10/23/20146.546.666.436.582,174,934
10/22/201426.2926.4923.4423.471,136,381
10/22/20146.856.916.306.342,530,289
10/21/201425.6026.5725.4826.12839,669
10/21/20146.746.916.716.772,128,082
10/20/201425.1026.0424.5025.45720,831
10/20/20146.606.666.436.602,056,311
10/17/201426.7227.8125.0625.161,413,080
10/17/20146.636.776.486.523,053,355
10/16/201423.3626.2423.3625.791,708,935
10/16/20146.026.495.946.384,810,320
10/15/201422.2124.1721.5024.162,055,746
10/15/20145.906.255.686.165,314,995
10/14/201422.6323.4521.8322.531,706,658
10/14/20146.456.455.916.073,625,046
10/13/201424.4224.8222.7222.741,303,957
10/10/201425.0725.8824.1024.541,595,555
10/10/20146.256.626.146.482,704,450
10/9/201426.9726.9725.0925.291,378,811
10/9/20146.546.686.366.362,638,593
10/8/201426.9627.4325.7927.391,824,861
10/8/20146.496.616.246.552,777,630
10/7/201428.3128.5627.2527.261,396,447
10/7/20146.616.776.506.521,667,893
10/6/201428.7229.1928.2328.77613,640
10/6/20146.796.846.556.641,660,350
10/3/201429.4729.4728.6928.79928,800
10/3/20146.896.996.706.701,971,216
10/2/201429.4229.8528.3229.39937,572
10/2/20146.876.876.516.814,667,097
10/1/201431.4332.0529.6829.77842,613
10/1/20147.207.336.906.944,990,509
9/30/201432.1232.2530.8131.361,264,875
9/30/20147.407.407.127.162,631,230
9/29/201431.1632.3131.0032.19911,661
9/29/20147.257.417.197.38975,841
9/26/201431.3931.9531.1331.56770,172
9/26/20147.297.347.117.271,996,595
9/25/201431.5532.0631.0131.471,564,042
9/25/20147.457.457.217.311,481,748
9/24/201430.5431.6230.1531.45869,529
9/24/20147.347.487.137.441,960,440
9/23/201430.2530.7830.0130.58976,036
9/23/20147.217.457.177.272,532,236
9/22/201430.8831.1729.9530.191,048,982
9/22/20147.597.597.137.212,495,212
9/19/201431.1331.3230.5531.283,496,598
9/19/20147.727.747.507.563,711,152
9/18/201432.2832.3131.0131.15601,879
9/18/20147.717.837.577.682,817,118
9/17/201432.5432.7132.1132.26473,994
9/17/20147.777.847.657.721,168,412
9/16/201432.0832.8531.9332.38494,653
9/16/20147.677.877.657.721,866,812
9/15/201431.5332.1631.0532.02809,375
9/15/20147.827.857.607.621,710,609
9/12/201432.8932.9231.5531.64621,696
9/12/20147.907.917.717.781,355,285
9/11/201432.3933.2531.9533.10627,221
9/11/20147.707.887.567.862,118,962
9/10/201432.3032.9531.7032.84547,607
9/10/20147.998.017.767.762,170,102
9/9/201432.4833.2832.1732.45806,364
9/9/20148.068.188.018.011,115,311
9/8/201432.9432.9931.9532.33796,499
9/8/20148.128.127.938.031,473,921
9/5/201433.2433.5732.9933.39438,910
9/5/20148.028.228.028.171,152,043
9/4/201434.3334.8833.0933.23828,728
9/4/20148.338.428.058.071,380,679
9/3/201434.5134.8434.0034.24704,823
9/3/20148.378.438.308.342,287,287
9/2/201435.0935.1634.0134.16352,191
9/2/20148.618.648.238.272,630,966
8/29/201434.3635.4234.3635.19626,448
8/29/20148.608.688.528.68977,478
8/28/201434.3434.6934.0634.33449,930
8/28/20148.548.608.498.53701,615
8/27/201435.1135.2734.2934.38474,983
8/27/20148.708.708.458.521,681,430
8/26/201435.2035.4934.6034.98724,006
8/26/20148.648.828.648.702,127,083
8/25/201434.4135.1834.3335.00712,685
8/25/20148.638.768.638.642,073,044
8/22/201434.2534.5533.9034.17397,022
8/22/20148.508.608.458.581,162,451
8/21/201433.9334.4633.6934.37901,345
8/21/20148.318.598.318.551,854,028
8/20/201434.3934.5033.7133.89994,273
8/20/20148.288.388.228.31818,438
8/19/201434.5935.0734.4034.48896,562
8/19/20148.158.358.158.261,432,466
8/18/201434.4734.5633.9034.55485,463
8/18/20148.168.218.038.171,313,520
8/15/201433.8534.3333.5534.30660,729
8/15/20148.038.197.978.172,094,330
8/14/201433.9434.3933.5633.63797,918
  • Showing 1-100 of 2,015 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center