$18.28 -0.49 (%) Stone Energy Corp - NYSE

Apr. 17, 2015 | 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
4/17/201518.5819.0818.1418.28919,793
4/17/20153.823.923.703.781,820,568
4/16/201518.7619.6518.2418.771,252,106
4/16/20153.743.983.633.862,489,934
4/15/201517.9718.9817.7118.962,646,436
4/15/20153.603.963.603.824,644,884
4/14/201517.0117.8416.9717.741,501,516
4/14/20153.303.493.303.492,601,649
4/13/201517.0217.0816.6216.88667,055
4/13/20153.323.343.223.271,090,278
4/10/201516.9017.1016.5916.82811,001
4/10/20153.173.353.173.242,383,260
4/9/201516.5616.9516.3016.761,086,286
4/9/20153.143.193.103.172,135,627
4/8/201516.8916.9816.2616.371,390,195
4/8/20153.173.223.033.101,704,059
4/7/201516.1717.1116.0616.811,209,722
4/7/20153.133.263.113.241,274,525
4/6/201515.1616.4215.0816.301,160,904
4/6/20153.013.203.013.152,022,792
4/2/201514.6615.1814.5314.961,060,238
4/2/20152.923.002.882.95853,000
4/1/201514.8215.3514.7114.761,004,108
4/1/20152.943.022.922.971,266,566
3/31/201514.4115.1414.4114.68793,992
3/31/20152.943.032.872.921,425,380
3/30/201514.5114.7414.1814.631,014,480
3/30/20153.133.172.942.981,335,908
3/27/201515.0115.0714.3314.34947,906
3/27/20153.143.163.063.101,240,406
3/26/201515.0015.6714.5315.251,552,502
3/26/20153.323.393.223.244,027,438
3/25/201513.9414.7113.7914.481,546,254
3/25/20153.093.233.083.212,330,143
3/24/201513.7214.1513.3813.741,366,795
3/24/20153.043.083.003.031,562,825
3/23/201514.0814.4113.7713.79982,803
3/23/20152.813.032.812.962,337,845
3/20/201514.2614.6513.8814.102,121,773
3/20/20152.872.922.782.781,421,121
3/19/201514.9515.0514.0714.111,687,920
3/19/20152.762.832.732.77701,056
3/18/201514.1115.7214.0115.452,029,914
3/18/20152.632.902.622.891,543,478
3/17/201515.0315.3414.5614.71827,299
3/17/20152.622.752.572.661,374,011
3/16/201515.1715.3714.5915.20911,332
3/16/20152.682.702.552.641,251,587
3/13/201515.3215.5314.9315.51908,301
3/13/20152.822.832.682.791,870,168
3/12/201516.0316.3715.5015.63885,180
3/12/20152.952.962.862.881,000,525
3/11/201515.5216.0315.2915.99897,656
3/11/20152.952.972.862.91968,562
3/10/201516.1216.5315.4715.501,046,900
3/10/20153.043.082.902.921,445,028
3/9/201517.3117.4016.5016.531,111,792
3/9/20153.163.233.093.101,186,210
3/6/201516.9217.6216.8917.17924,778
3/6/20153.173.213.113.161,163,558
3/5/201517.5817.7517.0317.281,079,721
3/5/20153.263.263.153.191,239,954
3/4/201517.2217.7216.7817.621,103,761
3/4/20153.293.303.163.271,691,653
3/3/201516.9717.5916.8817.091,223,270
3/3/20153.223.313.203.261,644,437
3/2/201516.9517.1216.1916.851,380,354
3/2/20153.193.273.113.201,230,079
2/27/201516.8617.2316.3016.941,320,437
2/27/20153.303.363.123.142,752,854
2/26/201516.1717.3516.1716.991,161,236
2/26/20153.253.343.233.252,788,165
2/25/201518.2818.2815.7616.981,707,027
2/25/20153.133.343.113.322,965,916
2/24/201517.4917.5916.9217.08894,107
2/24/20153.113.163.073.132,224,900
2/23/201517.3817.8917.0917.30823,426
2/23/20153.063.153.033.081,313,829
2/20/201517.7218.0717.5317.85657,657
2/20/20153.343.343.103.142,307,697
2/19/201517.4318.3416.9917.79784,433
2/19/20153.093.293.043.252,456,956
2/18/201518.3218.9817.8518.03874,519
2/18/20153.333.413.233.233,781,004
2/17/201517.9718.8617.7518.791,111,008
2/17/20153.193.443.113.422,304,008
2/13/201517.8918.3017.5518.17831,723
2/13/20153.503.503.233.244,032,121
2/12/201517.2017.9517.0017.43945,724
2/12/20153.413.603.253.335,323,078
2/11/201516.0016.6814.6516.631,297,890
2/11/20153.103.293.033.232,017,428
2/10/201517.5017.6216.4016.751,563,862
2/10/20153.403.403.143.143,202,689
2/9/201517.0918.1717.0917.451,442,057
2/9/20153.433.523.383.442,793,321
2/6/201516.7617.8316.6416.851,177,144
2/6/20153.383.453.273.353,342,080
2/5/201516.5017.2915.7716.491,839,965
2/5/20153.093.213.033.195,049,439
  • Showing 1-100 of 2,135 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center