$11.42 0.00 (%) Stone Energy Corp - NYSE

Jul. 1, 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
7/1/201512.4912.5011.3311.421,687,224
6/30/201512.9913.0412.3312.591,042,395
6/30/20153.633.643.513.541,078,472
6/29/201513.1113.3012.6612.75996,962
6/29/20153.673.673.523.561,490,376
6/26/201513.6413.6813.0813.291,078,453
6/26/20153.873.873.733.771,276,205
6/25/201514.0514.1113.6613.70828,368
6/25/20154.094.103.913.931,357,871
6/24/201513.9314.2913.7713.94865,622
6/24/20153.874.073.874.063,636,355
6/23/201513.3114.0513.3113.991,027,744
6/23/20153.763.933.763.882,234,213
6/22/201513.1413.5212.8913.36768,710
6/22/20153.753.833.703.79826,479
6/19/201513.2013.3712.7713.143,275,071
6/19/20153.653.813.583.812,882,621
6/18/201513.4913.5913.1513.23678,051
6/18/20153.763.803.643.661,455,886
6/17/201513.7113.8313.2013.39799,059
6/17/20153.803.873.683.722,906,586
6/16/201513.2213.5613.1213.49695,342
6/16/20153.543.713.513.631,719,759
6/15/201513.1413.6513.0413.25755,718
6/15/20153.663.663.533.552,338,056
6/12/201513.4613.6913.3013.34620,634
6/12/20153.803.813.703.711,171,269
6/11/201514.4914.5413.8313.86929,433
6/11/20153.903.903.823.851,447,786
6/10/201514.1514.5513.9014.481,020,906
6/10/20153.913.943.833.871,860,349
6/9/201513.7814.0813.6713.75898,660
6/9/20153.773.823.753.80646,196
6/8/201513.7113.8613.1413.48810,041
6/8/20153.763.813.653.71931,588
6/5/201513.2814.1713.2213.73606,117
6/5/20153.733.873.663.81997,893
6/4/201513.6313.7113.3513.43535,182
6/4/20153.933.943.793.801,122,713
6/3/201513.6814.3013.5513.77795,233
6/3/20154.034.113.923.961,398,339
6/2/201513.4314.2913.4113.82963,192
6/2/20154.024.104.004.031,234,520
6/1/201513.5513.6013.1613.25562,243
6/1/20154.044.063.963.99854,650
5/29/201513.6714.0213.5713.58815,464
5/29/20154.034.063.984.061,430,761
5/28/201513.5313.8513.3313.60747,825
5/28/20154.084.093.984.021,555,182
5/27/201513.4813.8113.2713.71882,762
5/27/20154.194.234.064.111,302,320
5/26/201513.6913.8713.4113.57794,748
5/26/20154.184.264.154.191,281,324
5/25/20154.254.274.214.21294,190
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
  • Showing 1-100 of 2,185 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!