$17.52 -0.10 (%) Stone Energy Corp - NYSE

Mar. 5, 2015 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
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
3/2/201516.9417.1216.1916.851,380,354
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
2/4/201515.8416.3915.4616.151,810,279
2/4/20153.093.142.902.904,912,992
2/3/201515.3516.8615.2616.462,654,036
2/3/20152.983.392.943.306,762,270
2/2/201514.3714.9614.0114.931,649,692
2/2/20152.692.862.572.823,348,650
1/30/201513.6414.2413.1614.081,534,340
1/30/20152.332.612.292.573,213,969
1/29/201513.5213.8012.8213.80930,915
1/29/20152.432.462.232.334,656,912
1/28/201514.4214.4213.1313.281,121,319
1/28/20152.542.572.382.394,451,170
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
  • Showing 1-100 of 2,103 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center