$2.78 -0.10 (%) Stone Energy Corp - NYSE

Feb. 5, 2016 | 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
2/5/20162.842.962.622.782,051,698
2/5/20162.242.352.202.292,834,377
2/4/20162.923.232.832.882,653,623
2/4/20162.262.372.202.304,787,312
2/3/20162.502.852.442.852,796,406
2/3/20162.172.272.022.244,984,905
2/2/20162.522.562.282.452,553,209
2/2/20162.092.172.042.072,121,846
2/1/20162.902.972.642.732,357,432
2/1/20162.122.212.092.202,443,829
1/29/20162.673.112.673.084,374,672
1/29/20162.262.302.172.212,401,752
1/28/20162.672.842.552.712,765,484
1/28/20162.242.252.102.214,183,273
1/27/20162.332.662.062.373,801,567
1/27/20161.922.191.912.045,005,360
1/26/20162.172.412.002.373,931,604
1/26/20161.792.001.771.954,592,659
1/25/20162.302.482.082.082,792,371
1/25/20161.751.821.691.772,072,080
1/22/20162.422.682.282.504,865,626
1/22/20161.861.891.751.822,615,929
1/21/20161.912.251.912.165,627,043
1/21/20161.561.761.541.713,100,197
1/20/20162.282.341.821.937,888,750
1/20/20161.481.611.401.573,222,569
1/19/20162.822.852.382.412,515,240
1/19/20161.611.661.521.533,786,248
1/18/20161.601.631.541.581,943,896
1/15/20162.702.872.612.851,889,900
1/15/20161.571.691.561.622,200,799
1/14/20162.923.152.723.033,238,188
1/14/20161.721.811.601.812,016,310
1/13/20162.843.072.642.902,715,514
1/13/20161.821.851.671.683,018,186
1/12/20163.333.482.562.822,713,800
1/12/20161.801.821.641.754,035,122
1/11/20163.403.422.923.002,589,356
1/11/20161.921.921.731.774,316,392
1/8/20163.393.483.163.383,131,479
1/8/20161.971.971.871.942,265,395
1/7/20163.343.583.303.333,703,120
1/7/20161.972.001.871.883,241,237
1/6/20163.933.993.513.584,430,695
1/6/20162.052.132.002.023,202,012
1/5/20164.184.274.034.262,028,878
1/5/20162.132.152.112.151,062,543
1/4/20164.314.664.084.253,699,715
1/4/20162.142.202.102.141,112,015
12/31/20153.794.333.754.294,272,290
12/31/20152.032.132.032.11869,647
12/30/20153.763.973.673.822,894,032
12/30/20152.072.102.022.04692,503
12/29/20153.984.103.723.942,512,414
12/29/20152.182.192.112.111,014,948
12/28/20154.004.003.733.801,837,094
12/24/20154.064.273.814.171,989,342
12/24/20152.262.282.162.201,001,753
12/23/20153.523.993.513.974,702,504
12/23/20152.072.222.072.202,301,195
12/22/20151.922.051.922.021,274,919
12/21/20151.861.991.861.931,242,825
12/18/20154.034.033.733.766,758,231
12/18/20151.911.981.851.873,351,583
12/17/20154.244.283.784.022,914,515
12/17/20151.971.991.911.941,650,728
12/16/20154.514.554.184.233,987,229
12/16/20152.002.051.961.981,126,010
12/15/20154.684.884.354.513,919,264
12/15/20152.012.052.002.021,262,612
12/14/20154.844.954.504.513,666,280
12/14/20152.002.031.951.971,434,409
12/11/20155.115.214.854.882,417,716
12/11/20152.132.162.022.061,183,847
12/10/20154.955.464.815.383,021,383
12/10/20152.002.212.002.202,591,541
12/9/20155.005.594.855.053,490,210
12/9/20152.052.152.022.090
12/8/20154.705.024.504.864,887,963
12/8/20151.972.101.902.002,143,010
12/7/20155.935.934.864.955,200,094
12/7/20152.162.181.952.023,617,650
12/4/20156.866.906.166.254,219,597
12/4/20152.422.432.232.270
12/3/20156.857.386.797.103,026,317
12/3/20152.452.522.392.460
12/2/20157.307.496.666.743,558,122
12/2/20152.462.522.402.412,219,576
12/1/20157.247.807.187.482,731,227
12/1/20152.512.552.462.512,209,571
11/30/20156.807.346.687.292,675,860
11/30/20152.602.642.482.512,867,201
11/27/20157.187.246.596.601,931,914
11/27/20152.592.612.522.56833,562
11/26/20152.682.712.602.60556,372
11/25/20156.907.496.647.352,106,144
11/25/20152.672.762.632.671,629,184
11/24/20156.707.406.707.153,744,966
11/24/20152.672.762.672.731,822,015
11/23/20156.506.716.266.602,250,278
  • Showing 1-100 of 2,333 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center