$11.88 +0.14 (%) Stone Energy Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201611.8112.3611.7711.88843,820
9/30/20162.682.762.682.711,084,530
9/29/201611.8512.7011.5411.741,214,609
9/29/20162.652.812.632.682,016,742
9/28/201610.6811.8510.4111.811,106,811
9/28/20162.502.712.442.673,205,449
9/27/201610.5610.7010.3010.63460,883
9/27/20162.422.442.392.42868,215
9/26/201611.0011.1810.5310.82455,874
9/26/20162.482.512.452.45468,697
9/23/201611.1511.2210.4310.67452,404
9/23/20162.482.492.422.47584,539
9/22/201611.4411.9411.1711.21447,423
9/22/20162.552.562.492.49925,086
9/21/201611.1511.1710.8011.06391,241
9/21/20162.482.522.462.491,057,159
9/20/201611.4811.6210.5510.57627,782
9/20/20162.482.522.432.441,084,094
9/19/201611.8211.9611.4511.54451,769
9/19/20162.552.582.482.501,136,226
9/16/201611.7011.8811.2511.32438,497
9/16/20162.482.542.462.521,610,034
9/15/201611.8112.3011.7111.98460,453
9/15/20162.482.552.462.50820,422
9/14/201611.7312.4411.2511.45415,526
9/14/20162.442.562.432.46969,311
9/13/201611.7812.3511.6911.77764,975
9/13/20162.582.582.462.471,006,699
9/12/201611.8412.7511.7012.65465,943
9/12/20162.462.632.452.551,486,443
9/9/201612.6312.9812.3512.43874,857
9/9/20162.552.592.492.521,405,289
9/8/201612.2913.4012.1713.211,445,909
9/8/20162.492.602.492.583,430,925
9/7/201611.6012.1411.5211.90746,851
9/7/20162.442.492.432.461,692,604
9/6/201611.1411.7511.1411.52779,389
9/6/20162.352.412.322.401,168,465
9/2/201611.6011.6010.8811.10963,876
9/2/20162.322.342.302.32471,378
9/1/201610.5110.9010.5110.82448,630
9/1/20162.292.322.262.28593,796
8/31/201610.5710.9910.4310.96908,468
8/31/20162.332.352.282.29746,387
8/30/201611.4211.8410.8710.981,144,819
8/30/20162.372.392.342.34479,871
8/29/201610.9511.5210.5711.371,062,448
8/29/20162.352.382.322.38869,980
8/26/201611.4012.3410.9711.091,803,731
8/26/20162.402.422.362.371,060,176
8/25/201610.6212.2310.6111.642,152,061
8/25/20162.372.402.352.40510,077
8/24/201611.1511.3410.5010.601,195,308
8/24/20162.422.432.362.36828,892
8/23/201610.8011.7510.2811.542,183,464
8/23/20162.432.452.402.441,016,771
8/22/201613.6913.7011.5511.761,807,494
8/22/20162.472.482.422.43567,759
8/19/201612.8915.4012.7113.946,862,989
8/19/20162.532.532.492.50502,958
8/18/20169.6212.419.5312.352,374,905
8/18/20162.502.552.502.541,027,090
8/17/20169.619.759.309.62571,660
8/17/20162.482.512.452.471,812,628
8/16/20169.9010.139.619.71955,402
8/16/20162.502.502.472.49543,862
8/15/20169.7710.339.779.98674,534
8/15/20162.422.502.422.502,044,281
8/12/201610.1610.319.659.83593,755
8/12/20162.412.432.392.39364,988
8/11/20169.9810.579.8110.05698,156
8/11/20162.412.452.392.411,134,697
8/10/201610.0610.129.569.97590,819
8/10/20162.422.442.382.40766,828
8/9/201610.8311.159.8710.09738,197
8/9/20162.452.482.402.42980,325
8/8/201610.5011.9710.3310.671,605,407
8/8/20162.412.472.412.431,039,815
8/5/201610.3510.639.8210.03589,396
8/5/20162.422.422.302.37982,193
8/4/20169.1310.909.0110.251,088,135
8/4/20162.402.472.392.402,040,664
8/3/20168.5011.008.429.741,952,306
8/3/20162.322.422.292.41943,718
8/2/201611.4011.8510.9011.12557,293
8/2/20162.302.322.282.32571,351
8/1/201612.0112.1711.0711.25967,637
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
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center