$0.65 -0.02 (%) Stone Energy Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/20160.670.700.570.659,805,741
5/27/20162.402.442.382.411,468,254
5/26/20160.550.680.490.6711,256,415
5/26/20162.492.522.422.421,218,107
5/25/20160.360.490.360.495,900,700
5/25/20162.392.492.372.461,684,944
5/24/20160.340.350.300.352,945,697
5/24/20162.362.452.352.351,031,651
5/23/20160.360.380.320.351,818,127
5/20/20160.300.400.290.365,088,037
5/20/20162.422.472.362.371,587,092
5/19/20160.300.320.290.292,614,074
5/19/20162.292.422.242.402,701,325
5/18/20160.300.340.270.326,444,289
5/18/20162.502.532.342.342,686,704
5/17/20160.510.520.300.3310,700,720
5/17/20162.472.602.412.532,848,902
5/16/20160.600.660.500.505,826,573
5/16/20162.322.462.312.433,906,494
5/13/20160.600.620.550.573,482,456
5/13/20162.252.282.222.26992,074
5/12/20160.650.710.600.614,000,162
5/12/20162.242.292.162.292,248,883
5/11/20160.650.680.600.623,891,618
5/11/20162.122.222.062.182,557,609
5/10/20160.680.680.600.633,081,525
5/10/20162.102.142.072.11971,565
5/9/20160.750.750.630.633,608,941
5/9/20162.162.172.052.071,788,769
5/6/20160.730.790.680.723,871,328
5/6/20162.172.242.142.151,329,920
5/5/20160.800.890.750.755,046,539
5/5/20162.252.262.132.171,871,041
5/4/20160.850.850.690.727,990,065
5/4/20162.242.272.142.161,881,031
5/3/20160.800.860.790.814,029,760
5/3/20162.312.312.202.202,443,872
5/2/20160.980.980.820.8312,276,392
5/2/20162.452.452.332.342,153,481
4/29/20161.101.170.950.985,019,163
4/29/20162.432.462.402.463,537,640
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
  • Showing 1-100 of 2,410 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center