$14.72 0.00 (%) Stone Energy Corp - NYSE

Jan. 27, 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
1/27/201514.2014.9214.0114.72915,112
1/27/20152.602.642.532.553,484,381
1/26/201513.9314.5413.6014.381,020,325
1/26/20152.602.682.552.572,710,061
1/23/201513.6414.2013.4813.951,470,941
1/23/20152.552.752.542.572,562,579
1/22/201513.6813.7412.9513.661,380,020
1/22/20152.652.662.462.603,618,831
1/21/201512.6413.8412.5913.472,218,253
1/21/20152.762.872.672.681,629,720
1/20/201512.6512.7212.0712.442,054,439
1/20/20152.792.792.662.671,582,219
1/19/20152.812.902.802.85531,448
1/16/201513.4013.9412.8312.971,937,471
1/16/20152.742.982.702.902,767,336
1/15/201515.1215.2313.1613.231,321,747
1/15/20152.953.022.592.643,792,612
1/14/201513.3614.8213.3614.631,499,173
1/14/20152.452.872.432.853,203,916
1/13/201513.7414.1513.3613.791,641,501
1/13/20152.472.552.432.471,940,684
1/12/201514.1214.2513.5213.741,349,659
1/12/20152.742.742.462.522,580,805
1/9/201515.4515.4814.4014.841,284,599
1/9/20152.992.992.762.872,930,752
1/8/201515.1615.7914.7815.441,396,503
1/8/20153.123.132.953.025,330,986
1/7/201515.7416.2214.8314.871,530,160
1/7/20152.983.142.923.063,640,373
1/6/201515.4715.8514.9315.341,655,776
1/6/20153.253.262.812.845,301,988
1/5/201515.9316.2515.4615.681,734,896
1/5/20153.633.633.293.322,240,321
1/2/201516.6917.0515.8616.601,121,477
1/2/20153.633.863.633.80838,524
12/31/201416.1217.2215.9616.88955,941
12/31/20143.543.753.483.681,262,579
12/30/201416.9117.3916.5016.621,175,877
12/30/20143.683.723.553.64998,088
12/29/201417.1317.5516.5117.161,135,730
12/29/20143.893.953.683.691,496,296
12/26/201417.9118.2716.7717.021,047,948
12/24/201418.2618.2617.3017.83636,477
12/24/20143.893.913.803.821,010,949
12/23/201417.6918.4717.3518.351,119,387
12/23/20143.843.983.773.941,591,036
12/22/201417.9118.1317.0817.351,193,557
12/22/20144.004.003.763.781,810,791
12/19/201417.0718.4516.7718.353,469,016
12/19/20144.064.063.844.054,631,925
12/18/201417.5417.9716.3316.882,323,450
12/18/20144.444.453.853.924,590,487
12/17/201414.5917.0414.4116.642,321,714
12/17/20143.784.303.624.074,286,531
12/16/201412.9614.9812.9614.581,927,603
12/16/20143.333.843.303.744,663,293
12/15/201413.8914.1613.1813.241,421,599
12/15/20143.543.643.353.382,321,558
12/12/201413.1114.2012.9713.641,426,652
12/12/20143.373.543.233.463,692,728
12/11/201414.1714.7413.4513.561,493,638
12/11/20143.463.633.443.475,905,968
12/10/201414.4515.1913.9614.192,093,691
12/10/20143.853.853.413.485,134,435
12/9/201413.6315.5913.5115.581,841,609
12/9/20143.704.103.644.104,260,936
12/8/201414.7014.7013.4213.501,532,714
12/8/20144.064.063.563.735,525,431
12/5/201415.3916.0814.9315.051,611,134
12/5/20144.204.324.134.223,190,431
12/4/201415.4216.2915.2115.531,744,437
12/4/20144.504.574.254.273,976,901
12/3/201415.5116.7715.4515.751,659,035
12/3/20144.374.654.354.553,873,753
12/2/201415.3816.1614.9115.382,156,910
12/2/20144.244.494.204.267,594,237
12/1/201415.6415.7513.9515.302,507,945
12/1/20144.874.894.344.4112,320,502
11/28/201419.4219.5615.7815.802,605,116
11/28/20145.005.154.905.012,927,065
11/27/20145.535.534.995.074,444,614
11/26/201421.3821.4120.6120.83861,759
11/26/20146.006.005.685.692,276,625
11/25/201422.8123.0721.4821.611,164,899
11/25/20146.256.276.026.083,096,596
11/24/201423.1423.4822.2822.55938,026
11/24/20146.406.426.196.191,864,078
11/21/201423.0623.7422.7723.301,355,383
11/21/20146.446.566.346.421,650,172
11/20/201421.3122.6521.3122.58948,495
11/20/20146.076.326.046.322,660,323
11/19/201421.6921.7820.8021.26873,679
11/19/20146.196.206.016.042,183,519
11/18/201421.6922.4221.0921.66743,261
11/18/20146.276.316.136.151,655,254
11/17/201422.5222.7221.6421.841,298,563
11/17/20146.206.346.136.26814,853
11/14/201421.8723.0721.7322.901,050,496
11/14/20146.126.306.106.271,056,249
11/13/201422.4122.9621.4521.861,098,250
  • Showing 1-100 of 2,078 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center