$5.29 -0.07 (%) Stone Energy Corp - NYSE

Aug. 4, 2015 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGY historical data

Date Open High Low Close Volume
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
6/18/20153.763.803.643.661,455,886
6/17/201513.7113.8313.2013.39799,059
6/17/20153.803.873.683.722,906,586
6/16/201513.2213.5613.1213.49695,342
6/16/20153.543.713.513.631,719,759
6/15/201513.1413.6513.0413.25755,718
6/15/20153.663.663.533.552,338,056
6/12/201513.4613.6913.3013.34620,634
6/12/20153.803.813.703.711,171,269
6/11/201514.4914.5413.8313.86929,433
6/11/20153.903.903.823.851,447,786
6/10/201514.1514.5513.9014.481,020,906
6/10/20153.913.943.833.871,860,349
6/9/201513.7814.0813.6713.75898,660
6/9/20153.773.823.753.80646,196
6/8/201513.7113.8613.1413.48810,041
6/8/20153.763.813.653.71931,588
6/5/201513.2814.1713.2213.73606,117
6/5/20153.733.873.663.81997,893
6/4/201513.6313.7113.3513.43535,182
6/4/20153.933.943.793.801,122,713
6/3/201513.6814.3013.5513.77795,233
6/3/20154.034.113.923.961,398,339
6/2/201513.4314.2913.4113.82963,192
6/2/20154.024.104.004.031,234,520
6/1/201513.5513.6013.1613.25562,243
6/1/20154.044.063.963.99854,650
5/29/201513.6714.0213.5713.58815,464
5/29/20154.034.063.984.061,430,761
5/28/201513.5313.8513.3313.60747,825
5/28/20154.084.093.984.021,555,182
5/27/201513.4813.8113.2713.71882,762
5/27/20154.194.234.064.111,302,320
5/26/201513.6913.8713.4113.57794,748
5/26/20154.184.264.154.191,281,324
5/25/20154.254.274.214.21294,190
5/22/201514.0314.4213.8813.98634,230
5/22/20154.244.284.204.251,682,903
  • Showing 1-100 of 2,207 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!