$21.61 -0.94 (%) Stone Energy Corp - NYSE

Nov. 25, 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
11/25/201422.8123.0721.4821.611,164,899
11/25/20146.256.276.026.083,096,596
11/24/201423.1423.4822.2822.55938,026
11/24/20146.406.426.196.191,864,078
11/21/201423.0623.7422.7723.301,355,383
11/21/20146.446.566.346.421,650,172
11/20/201421.3122.6521.3122.58948,495
11/20/20146.076.326.046.322,660,323
11/19/201421.6921.7820.8021.26873,679
11/19/20146.196.206.016.042,183,519
11/18/201421.6922.4221.0921.66743,261
11/18/20146.276.316.136.151,655,254
11/17/201422.5222.7221.6421.841,298,563
11/17/20146.206.346.136.26814,853
11/14/201421.8723.0721.7322.901,050,496
11/14/20146.126.306.106.271,056,249
11/13/201422.4122.9621.4521.861,098,250
11/13/20146.396.396.066.151,930,890
11/12/201422.1423.1422.1322.68881,273
11/12/20146.296.496.186.381,556,274
11/11/201421.7522.9721.3922.81998,073
11/11/20146.136.466.086.351,172,930
11/10/201424.0724.6021.6921.771,957,941
11/10/20146.416.566.146.151,971,787
11/7/201422.0424.0021.9523.762,111,565
11/7/20146.206.396.176.332,005,728
11/6/201421.8822.4121.4422.061,348,986
11/6/20145.856.155.736.144,915,062
11/5/201420.0122.1620.0022.031,741,274
11/5/20145.675.895.625.883,038,218
11/4/201423.1023.1019.8120.524,160,317
11/4/20145.935.935.485.585,700,543
11/3/201424.8226.1323.9824.411,142,904
11/3/20146.316.316.006.021,556,663
10/31/201424.4324.6023.1024.501,449,930
10/31/20146.056.276.056.254,064,218
10/30/201425.1425.5623.8724.24781,784
10/30/20146.186.196.026.142,768,220
10/29/201425.3726.0124.8325.40828,968
10/29/20146.396.526.156.273,620,770
10/28/201423.2224.8922.9224.89876,981
10/28/20146.206.316.126.201,813,269
10/27/201423.3323.5022.4723.10972,762
10/27/20146.306.306.026.182,408,726
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
  • Showing 1-100 of 2,037 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center