$12.06 +2.24 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
6/30/201610.2612.3010.2312.064,074,505
6/30/20162.552.572.492.551,268,914
6/29/20169.6210.379.509.821,812,275
6/29/20162.452.572.432.572,566,124
6/28/20168.819.488.439.441,822,670
6/28/20162.362.442.352.441,868,810
6/27/20168.388.807.858.271,030,497
6/27/20162.352.392.252.281,529,775
6/24/20168.078.707.768.322,273,224
6/24/20162.292.432.262.381,828,034
6/23/20169.209.208.138.782,740,318
6/23/20162.452.492.422.48983,963
6/22/20168.6010.478.408.597,529,442
6/22/20162.482.502.382.411,962,115
6/21/20166.778.266.778.225,334,366
6/21/20162.452.462.412.45543,457
6/20/20165.637.475.436.774,062,905
6/20/20162.462.502.432.471,333,202
6/17/20165.195.645.135.49902,690
6/17/20162.442.472.402.402,213,384
6/16/20165.315.455.045.13578,754
6/16/20162.492.492.372.382,681,541
6/15/20165.726.075.315.451,030,463
6/15/20162.472.542.422.522,838,329
6/14/20165.417.005.125.211,273,454
6/14/20162.532.582.462.491,875,265
6/13/20165.185.344.704.77406,431
6/13/20162.502.602.502.561,278,667
6/10/20160.540.540.520.521,438,824
6/10/20162.632.662.522.551,560,907
6/9/20160.560.580.510.542,654,000
6/9/20162.662.752.662.701,996,300
6/8/20160.670.670.520.603,805,988
6/8/20162.902.902.712.734,773,342
6/7/20160.640.640.500.525,846,545
6/7/20162.552.802.552.704,763,686
6/6/20160.400.580.400.559,705,602
6/6/20162.472.542.472.522,607,111
6/3/20160.410.450.360.376,087,854
6/3/20162.452.462.402.43618,332
6/2/20160.520.520.400.4213,971,453
6/2/20162.382.452.362.451,305,707
6/1/20160.560.590.510.536,118,458
6/1/20162.452.502.402.402,288,626
5/31/20160.640.720.520.548,521,845
5/31/20162.402.522.402.524,793,109
5/30/20162.402.432.402.40407,463
5/27/20160.670.700.570.659,805,741
5/27/20162.402.442.382.411,468,254
5/26/20160.550.680.490.6711,256,415
5/26/20162.492.522.422.421,218,107
5/25/20160.360.490.360.495,900,700
5/25/20162.392.492.372.461,684,944
5/24/20160.340.350.300.352,945,697
5/24/20162.362.452.352.351,031,651
5/23/20160.360.380.320.351,818,127
5/20/20160.300.400.290.365,088,037
5/20/20162.422.472.362.371,587,092
5/19/20160.300.320.290.292,614,074
5/19/20162.292.422.242.402,701,325
5/18/20160.300.340.270.326,444,289
5/18/20162.502.532.342.342,686,704
5/17/20160.510.520.300.3310,700,720
5/17/20162.472.602.412.532,848,902
5/16/20160.600.660.500.505,826,573
5/16/20162.322.462.312.433,906,494
5/13/20160.600.620.550.573,482,456
5/13/20162.252.282.222.26992,074
5/12/20160.650.710.600.614,000,162
5/12/20162.242.292.162.292,248,883
5/11/20160.650.680.600.623,891,618
5/11/20162.122.222.062.182,557,609
5/10/20160.680.680.600.633,081,525
5/10/20162.102.142.072.11971,565
5/9/20160.750.750.630.633,608,941
5/9/20162.162.172.052.071,788,769
5/6/20160.730.790.680.723,871,328
5/6/20162.172.242.142.151,329,920
5/5/20160.800.890.750.755,046,539
5/5/20162.252.262.132.171,871,041
5/4/20160.850.850.690.727,990,065
5/4/20162.242.272.142.161,881,031
5/3/20160.800.860.790.814,029,760
5/3/20162.312.312.202.202,443,872
5/2/20160.980.980.820.8312,276,392
5/2/20162.452.452.332.342,153,481
4/29/20161.101.170.950.985,019,163
4/29/20162.432.462.402.463,537,640
4/28/20161.201.231.021.048,510,171
4/28/20162.402.472.372.404,520,161
4/27/20161.061.311.051.2611,782,563
4/27/20162.342.412.322.402,909,289
4/26/20160.901.010.880.984,085,874
4/26/20162.312.352.282.292,616,283
4/25/20160.940.950.860.903,528,703
4/25/20162.362.392.282.292,022,707
4/22/20160.851.030.850.955,196,657
4/22/20162.342.392.322.362,473,628
4/21/20160.940.950.850.862,999,783
4/21/20162.402.402.282.296,141,903
  • Showing 1-100 of 2,434 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center