Stone Energy Corp $35.29

up +0.96


29/8/2014 03:34 PM  |  NYSE : SGY  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
8/28/201434.3434.6934.0634.33449,930
8/28/20148.548.608.498.53701,615
8/27/201435.1135.2734.2934.38474,983
8/27/20148.708.708.458.521,681,430
8/26/201435.2035.4934.6034.98724,006
8/26/20148.648.828.648.702,127,083
8/25/201434.4135.1834.3335.00712,685
8/25/20148.638.768.638.642,073,044
8/22/201434.2534.5533.9034.17397,022
8/22/20148.508.608.458.581,162,451
8/21/201433.9334.4633.6934.37901,345
8/21/20148.318.598.318.551,854,028
8/20/201434.3934.5033.7133.89994,273
8/20/20148.288.388.228.31818,438
8/19/201434.5935.0734.4034.48896,562
8/19/20148.158.358.158.261,432,466
8/18/201434.4734.5633.9034.55485,463
8/18/20148.168.218.038.171,313,520
8/15/201433.8534.3333.5534.30660,729
8/15/20148.038.197.978.172,094,330
8/14/201433.9434.3933.5633.63797,918
8/14/20148.188.228.018.041,937,567
8/13/201434.7635.2533.9834.13557,244
8/13/20148.158.258.118.211,167,920
8/12/201435.0035.1234.2234.66659,935
8/12/20148.228.248.098.131,420,638
8/11/201435.6136.0335.0435.07681,225
8/11/20148.388.488.238.261,897,752
8/8/201434.3335.5233.7635.411,332,759
8/8/20148.258.358.168.321,004,091
8/7/201434.0834.6133.7934.031,147,372
8/7/20148.228.288.058.221,509,891
8/6/201433.9734.7631.9933.892,954,455
8/6/20148.008.277.998.181,818,822
8/5/201436.9337.1735.3035.651,351,782
8/5/20148.308.317.918.066,039,471
8/4/201436.1637.3335.9437.141,101,337
8/1/201438.0438.1835.9436.071,445,279
8/1/20148.358.498.138.303,777,129
7/31/201438.8339.0437.8338.051,348,550
7/31/20148.468.618.308.507,020,950
7/30/201439.9040.1038.7239.01887,072
7/30/20148.298.648.298.564,593,419
7/29/201438.9839.7838.9139.51654,488
7/29/20148.168.278.158.262,349,620
7/28/201439.5539.7438.5739.06510,162
7/28/20148.268.268.158.231,455,270
7/25/201440.5940.7039.5739.66796,740
7/25/20148.188.308.158.252,737,487
7/24/201440.7441.4340.2440.99566,004
7/24/20148.078.258.048.162,722,930
7/23/201440.9241.1340.3640.65548,281
7/23/20148.008.077.978.022,327,885
7/22/201439.8640.8339.5640.72550,364
7/22/20147.858.057.858.002,162,595
7/21/201439.8740.0139.1739.64488,179
7/21/20147.827.857.737.811,119,330
7/18/201439.4740.1139.2439.92589,334
7/18/20147.557.877.527.812,217,300
7/17/201440.7841.2039.2339.40613,515
7/17/20147.517.637.437.523,232,208
7/16/201441.1541.4140.5240.80653,544
7/16/20147.417.487.357.391,677,820
7/15/201442.2642.2640.6440.69703,792
7/15/20147.457.467.237.301,592,904
7/14/201442.3043.0842.1242.40445,554
7/14/20147.487.617.467.461,145,932
7/11/201442.7343.0741.6441.73692,208
7/11/20147.607.657.417.471,414,662
7/10/201442.6143.0541.7642.80757,330
7/10/20147.597.667.547.602,046,254
7/9/201443.5243.5542.8643.34569,735
7/9/20147.747.827.657.723,448,411
7/8/201443.7343.8842.6943.45798,799
7/8/20147.687.747.517.731,874,050
7/7/201445.3345.5043.6443.85771,825
7/7/20147.917.917.587.642,195,144
7/4/20147.807.887.777.871,919,555
7/3/201445.5845.7045.0645.43296,219
7/3/20147.787.807.657.77649,193
7/2/201446.1846.7945.3845.50699,513
7/2/20147.877.917.777.771,752,450
7/1/201447.0747.1145.6746.381,115,355
6/30/201445.6746.9045.5946.79785,023
6/30/20147.667.867.597.822,329,954
6/27/201445.2246.0745.1345.78752,434
6/27/20147.487.637.487.58971,306
6/26/201445.3145.5144.4845.51405,846
6/26/20147.617.617.407.491,551,068
6/25/201443.5445.3643.5445.29544,470
6/25/20147.577.707.567.641,058,851
6/24/201446.5146.5143.5143.671,080,211
6/24/20147.777.877.587.614,969,505
6/23/201446.6647.7046.4946.58571,206
6/23/20148.008.007.757.762,013,382
6/20/201447.0047.2946.3546.821,217,072
6/20/20147.868.007.867.983,334,078
6/19/201447.0547.1746.2246.70472,353
6/19/20148.058.077.877.902,366,538
6/18/201446.2546.9646.1546.94697,138
Trading Center