$16.88 +0.24 (%) Stone Energy Corp - NYSE

Dec. 18, 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
12/18/201417.5417.9716.3316.882,323,450
12/18/20144.444.453.853.924,590,487
12/17/201414.5917.0414.4116.642,321,714
12/17/20143.784.303.624.074,286,531
12/16/201412.9614.9812.9614.581,927,603
12/16/20143.333.843.303.744,663,293
12/15/201413.8914.1613.1813.241,421,599
12/15/20143.543.643.353.382,321,558
12/12/201413.1114.2012.9713.641,426,652
12/12/20143.373.543.233.463,692,728
12/11/201414.1714.7413.4513.561,493,638
12/11/20143.463.633.443.475,905,968
12/10/201414.4515.1913.9614.192,093,691
12/10/20143.853.853.413.485,134,435
12/9/201413.6315.5913.5115.581,841,609
12/9/20143.704.103.644.104,260,936
12/8/201414.7014.7013.4213.501,532,714
12/8/20144.064.063.563.735,525,431
12/5/201415.3916.0814.9315.051,611,134
12/5/20144.204.324.134.223,190,431
12/4/201415.4216.2915.2115.531,744,437
12/4/20144.504.574.254.273,976,901
12/3/201415.5116.7715.4515.751,659,035
12/3/20144.374.654.354.553,873,753
12/2/201415.3816.1614.9115.382,156,910
12/2/20144.244.494.204.267,594,237
12/1/201415.6415.7513.9515.302,507,945
12/1/20144.874.894.344.4112,320,502
11/28/201419.4219.5615.7815.802,605,116
11/28/20145.005.154.905.012,927,065
11/27/20145.535.534.995.074,444,614
11/26/201421.3821.4120.6120.83861,759
11/26/20146.006.005.685.692,276,625
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
  • Showing 1-100 of 2,054 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center