$11.09 -0.55 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201611.4012.3410.9711.091,803,731
8/26/20162.402.422.362.371,060,176
8/25/201610.6212.2310.6111.642,152,061
8/25/20162.372.402.352.40510,077
8/24/201611.1511.3410.5010.601,195,308
8/24/20162.422.432.362.36828,892
8/23/201610.8011.7510.2811.542,183,464
8/23/20162.432.452.402.441,016,771
8/22/201613.6913.7011.5511.761,807,494
8/22/20162.472.482.422.43567,759
8/19/201612.8915.4012.7113.946,862,989
8/19/20162.532.532.492.50502,958
8/18/20169.6212.419.5312.352,374,905
8/18/20162.502.552.502.541,027,090
8/17/20169.619.759.309.62571,660
8/17/20162.482.512.452.471,812,628
8/16/20169.9010.139.619.71955,402
8/16/20162.502.502.472.49543,862
8/15/20169.7710.339.779.98674,534
8/15/20162.422.502.422.502,044,281
8/12/201610.1610.319.659.83593,755
8/12/20162.412.432.392.39364,988
8/11/20169.9810.579.8110.05698,156
8/11/20162.412.452.392.411,134,697
8/10/201610.0610.129.569.97590,819
8/10/20162.422.442.382.40766,828
8/9/201610.8311.159.8710.09738,197
8/9/20162.452.482.402.42980,325
8/8/201610.5011.9710.3310.671,605,407
8/8/20162.412.472.412.431,039,815
8/5/201610.3510.639.8210.03589,396
8/5/20162.422.422.302.37982,193
8/4/20169.1310.909.0110.251,088,135
8/4/20162.402.472.392.402,040,664
8/3/20168.5011.008.429.741,952,306
8/3/20162.322.422.292.41943,718
8/2/201611.4011.8510.9011.12557,293
8/2/20162.302.322.282.32571,351
8/1/201612.0112.1711.0711.25967,637
7/29/201612.0112.5611.7112.28965,806
7/29/20162.252.322.242.32659,508
7/28/201612.0912.7011.8012.29900,740
7/28/20162.242.262.222.26559,888
7/27/201613.4114.4612.0412.141,229,001
7/27/20162.352.362.232.251,159,197
7/26/201612.5814.7412.5513.502,968,960
7/26/20162.322.352.312.34658,684
7/25/201612.7613.3511.8611.951,240,910
7/25/20162.392.402.312.341,768,895
7/22/201612.6113.7912.2813.102,097,655
7/22/20162.412.432.342.421,222,505
7/21/201617.0017.0013.0013.122,896,349
7/21/20162.402.462.362.361,170,882
7/20/201619.2619.7017.4417.581,544,685
7/20/20162.362.412.322.40896,574
7/19/201620.3920.8519.5019.801,167,230
7/19/20162.412.442.392.40612,868
7/18/201619.3319.9517.8919.701,878,949
7/18/20162.402.452.402.43571,500
7/15/201623.3523.4019.2019.332,559,224
7/15/20162.462.462.422.42444,775
7/14/201623.5924.5822.7523.001,575,361
7/14/20162.452.472.442.45702,900
7/13/201623.4024.8520.4822.552,892,236
7/13/20162.482.492.392.431,245,249
7/12/201619.4725.5019.4722.705,220,579
7/12/20162.442.452.402.441,368,397
7/11/201616.4017.9015.5417.701,800,493
7/11/20162.422.462.372.371,065,207
7/8/201615.5516.1515.0515.431,925,042
7/8/20162.472.472.412.43552,433
7/7/201614.6016.4013.9014.703,087,587
7/7/20162.502.522.402.431,389,423
7/6/201611.6814.6311.5013.822,936,776
7/6/20162.432.512.402.461,561,238
7/5/201613.5013.9011.6012.022,126,227
7/5/20162.502.522.442.451,243,546
7/4/20162.592.602.542.56664,608
7/1/201612.5014.4712.2013.364,285,584
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
  • Showing 1-100 of 2,473 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center