Stone Energy Corp $46.33

up +0.73


17/4/2014 06:40 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
4/17/201445.5646.5545.5646.33543,314
4/16/201445.5145.6845.1345.60705,497
4/15/201444.2045.2143.6744.981,029,470
4/14/201444.1445.0743.8244.19755,621
4/11/201443.1344.4342.9043.73829,625
4/10/201443.7544.6342.9243.32818,109
4/9/201443.0343.8942.3743.83712,310
4/8/201442.2443.3642.2442.841,348,850
4/7/201442.6142.9541.5642.12926,365
4/4/201443.5043.8642.5242.641,161,990
4/3/201442.9644.1342.5742.901,216,840
4/2/201441.2442.6341.2342.57720,835
4/1/201442.1442.4041.0841.54828,830
3/31/201442.7742.8641.9241.97819,088
3/28/201441.5042.6441.4942.371,125,420
3/27/201440.2741.9440.2741.481,030,010
3/26/201440.9541.5840.4040.411,237,280
3/25/201439.8141.2139.7541.151,322,110
3/24/201439.7739.9738.9339.44549,670
3/21/201439.2939.6638.7039.41836,169
3/20/201438.3839.6338.3839.02987,036
3/19/201437.0638.5536.8238.491,246,260
3/18/201435.3137.0735.2637.04721,706
3/17/201435.2235.5434.6635.30694,928
3/14/201433.7735.0033.6034.97981,587
3/13/201435.1235.1333.5033.77721,204
3/12/201434.1935.0334.0334.90870,351
3/11/201435.5735.8833.9034.14844,445
3/10/201436.3136.3735.3435.63598,204
3/7/201436.9037.1736.0436.49769,098
3/6/201436.8737.0436.4436.65508,412
3/5/201436.9337.4236.6836.82413,010
3/4/201436.6137.1336.1836.991,441,850
3/3/201435.7436.9035.6536.10785,363
2/28/201435.4436.6235.4035.94768,793
2/27/201435.1035.6434.4935.511,011,720
2/26/201435.0035.7234.2635.31910,713
2/25/201435.3935.4333.3635.082,176,710
2/24/201435.3637.0635.3636.631,070,750
2/21/201435.6835.8935.2235.37697,021
2/20/201435.4936.0735.3735.55889,037
2/19/201436.3836.7434.9135.571,104,220
2/18/201435.6236.9235.5336.751,294,210
2/14/201434.5835.7834.5835.291,207,100
2/13/201432.3235.1832.0834.611,705,110
2/12/201431.1532.8830.8832.80891,793
2/11/201430.6131.0030.0730.92695,229
2/10/201430.7130.7530.0630.43405,814
2/7/201430.8330.9530.2630.92714,139
2/6/201430.0030.6729.9330.59462,266
2/5/201430.1430.1729.3829.78603,690
2/4/201429.6230.5229.6230.21617,057
2/3/201430.0530.3829.1329.381,160,250
1/31/201430.4931.8330.3630.95788,310
1/30/201430.8431.8230.3731.23787,548
1/29/201430.5931.0730.3030.53631,813
1/28/201430.5031.2930.5031.05635,268
1/27/201432.2632.2630.4830.50627,103
1/24/201432.5432.7031.7732.13535,967
1/23/201433.6333.8432.6032.84548,172
1/22/201433.0133.9332.9833.81610,144
1/21/201432.2933.1332.2632.80632,106
1/17/201432.8632.9931.9331.98456,672
1/16/201432.1033.2731.8932.84637,210
1/15/201432.9633.1932.2532.32727,776
1/14/201432.1833.0431.8832.80622,675
1/13/201432.3632.9431.6331.73819,687
1/10/201431.8832.7031.5232.66587,942
1/9/201432.3232.4231.4231.74657,810
1/8/201432.8333.0632.0032.15564,177
1/7/201432.2333.0632.1232.91738,214
1/6/201432.4232.5731.8932.18547,042
1/3/201432.8033.1931.9132.37791,607
1/2/201434.4934.4932.5033.03952,880
12/31/201333.6034.6933.0034.59561,793
12/30/201334.8935.4533.7933.80417,022
12/27/201334.6835.2034.2534.98303,685
12/26/201334.9735.2434.5934.68429,365
12/24/201334.3435.1933.8235.07254,620
12/23/201334.3634.7034.2234.43567,373
12/20/201333.9234.5033.3734.14903,199
12/19/201332.4333.6132.4333.57657,640
12/18/201332.2432.9531.8732.64595,754
12/17/201331.2932.2831.0332.25601,194
12/16/201330.9431.4830.9031.38578,282
12/13/201331.4231.7730.7831.51343,798
12/12/201331.7031.8930.6131.58767,871
12/11/201332.0932.1431.2531.72662,243
12/10/201332.1533.3832.0332.05558,657
12/9/201332.0032.2231.3532.02589,289
12/6/201333.3933.6631.8231.85826,379
12/5/201333.2433.5432.7833.05370,539
12/4/201332.7933.5932.6433.32547,197
12/3/201332.2432.8531.8732.77695,507
12/2/201333.0833.2632.3432.39584,352
11/29/201332.7533.6032.3233.08259,217
11/27/201333.1133.6532.5232.70528,190
11/26/201333.0633.8632.5333.53487,218
11/25/201333.5933.5932.6533.10562,686
11/22/201333.7333.8532.9033.80576,573
Trading Center