$5.10 +0.55 (%) Stone Energy Corp - NYSE

Aug. 28, 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
8/28/20154.515.554.475.104,129,248
8/28/20152.592.872.572.852,658,323
8/27/20154.354.634.174.553,600,198
8/27/20152.502.692.472.603,389,788
8/26/20153.964.143.744.072,988,775
8/26/20152.202.402.162.392,414,295
8/25/20154.334.333.853.871,490,306
8/25/20152.212.242.082.115,066,152
8/24/20153.924.433.794.022,325,723
8/24/20152.122.271.992.003,383,567
8/21/20154.514.664.254.262,308,038
8/21/20152.402.402.262.293,703,761
8/20/20154.784.874.534.541,949,968
8/20/20152.352.402.302.401,272,907
8/19/20154.995.084.654.802,109,197
8/19/20152.432.482.302.351,936,214
8/18/20155.125.134.925.031,959,178
8/18/20152.472.532.402.481,368,277
8/17/20155.225.365.095.141,479,374
8/17/20152.522.572.442.471,248,434
8/14/20155.705.945.215.231,850,363
8/14/20152.572.652.492.571,845,417
8/13/20155.885.995.515.772,110,995
8/13/20152.682.682.512.601,763,643
8/12/20155.986.405.876.112,600,029
8/12/20152.642.722.572.682,104,667
8/11/20155.936.045.595.972,270,467
8/11/20152.552.642.462.612,365,579
8/10/20155.256.145.206.102,554,615
8/10/20152.462.692.422.662,228,384
8/7/20155.205.625.155.191,882,913
8/7/20152.582.702.392.391,934,518
8/6/20155.085.404.765.353,085,268
8/6/20152.252.702.172.594,243,118
8/5/20155.305.675.165.181,588,307
8/5/20152.312.362.182.192,154,068
8/4/20155.455.695.195.291,789,570
8/4/20152.362.372.282.28915,707
8/3/20155.525.965.355.361,984,451
7/31/20156.516.575.695.792,757,559
7/31/20152.452.452.352.371,485,308
7/30/20157.257.396.466.552,768,983
7/30/20152.442.512.372.452,373,731
7/29/20157.027.716.927.331,953,572
7/29/20152.332.432.262.401,844,146
7/28/20156.867.296.667.132,975,257
7/28/20152.292.432.132.332,410,711
7/27/20157.367.476.866.891,768,827
7/27/20152.382.402.232.231,801,704
7/24/20158.518.587.517.551,709,004
7/24/20152.552.562.452.451,349,172
7/23/20158.738.928.108.541,392,813
7/23/20152.632.702.472.551,571,796
7/22/20159.319.438.548.651,367,134
7/22/20152.622.692.542.602,634,323
7/21/20159.009.889.009.441,487,418
7/21/20152.632.722.572.643,655,028
7/20/20159.329.388.858.971,634,661
7/20/20152.822.822.612.621,824,794
7/17/201510.0810.089.329.391,250,710
7/17/20152.962.982.782.821,710,681
7/16/201510.7310.7610.1210.15864,185
7/16/20153.083.102.942.981,685,473
7/15/201511.2811.4710.4710.59906,578
7/15/20153.173.183.013.031,579,381
7/14/201510.8711.5310.8411.431,314,645
7/14/20153.123.243.103.171,265,591
7/13/201510.9411.0810.6510.92784,562
7/13/20153.153.243.153.17916,821
7/10/201511.3411.5110.8310.93845,586
7/10/20153.233.263.103.161,857,291
7/9/201510.9811.4910.9511.211,453,330
7/9/20153.323.373.193.191,995,543
7/8/201511.1511.5410.6310.641,859,833
7/8/20153.423.443.173.171,108,973
7/7/201510.4511.739.8511.353,013,566
7/7/20153.363.503.173.421,605,406
7/6/201510.7910.9910.3410.531,554,952
7/6/20153.293.443.263.361,452,793
7/3/20153.503.503.393.46705,832
7/2/201511.4011.8211.1311.171,030,894
7/2/20153.453.553.383.501,107,949
7/1/201512.4912.5011.3311.421,687,224
6/30/201512.9913.0412.3312.591,042,395
6/30/20153.633.643.513.541,078,472
6/29/201513.1113.3012.6612.75996,962
6/29/20153.673.673.523.561,490,376
6/26/201513.6413.6813.0813.291,078,453
6/26/20153.873.873.733.771,276,205
6/25/201514.0514.1113.6613.70828,368
6/25/20154.094.103.913.931,357,871
6/24/201513.9314.2913.7713.94865,622
6/24/20153.874.073.874.063,636,355
6/23/201513.3114.0513.3113.991,027,744
6/23/20153.763.933.763.882,234,213
6/22/201513.1413.5212.8913.36768,710
6/22/20153.753.833.703.79826,479
6/19/201513.2013.3712.7713.143,275,071
6/19/20153.653.813.583.812,882,621
6/18/201513.4913.5913.1513.23678,051
  • Showing 1-100 of 2,227 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!