$12.28 -0.01 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 2,454 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center