$29.77 -1.59 (%) Stone Energy Corp - NYSE

Oct. 1, 2014 | 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
9/30/201432.1232.2530.8131.361,262,055
9/30/20147.407.407.127.162,620,944
9/29/201431.1632.3131.0032.19911,661
9/29/20147.257.417.197.38974,185
9/26/201431.3931.9531.1331.56770,172
9/26/20147.297.347.117.271,996,595
9/25/201431.5532.0631.0131.471,564,042
9/25/20147.457.457.217.311,481,748
9/24/201430.5431.6230.1531.45869,529
9/24/20147.347.487.137.441,960,440
9/23/201430.2530.7830.0130.58976,036
9/23/20147.217.457.177.272,532,236
9/22/201430.8831.1729.9530.191,048,982
9/22/20147.597.597.137.212,495,212
9/19/201431.1331.3230.5531.283,496,598
9/19/20147.727.747.507.563,711,152
9/18/201432.2832.3131.0131.15601,879
9/18/20147.717.837.577.682,817,118
9/17/201432.5432.7132.1132.26473,994
9/17/20147.777.847.657.721,168,412
9/16/201432.0832.8531.9332.38494,653
9/16/20147.677.877.657.721,866,812
9/15/201431.5332.1631.0532.02809,375
9/15/20147.827.857.607.621,710,609
9/12/201432.8932.9231.5531.64621,696
9/12/20147.907.917.717.781,355,285
9/11/201432.3933.2531.9533.10627,221
9/11/20147.707.887.567.862,118,962
9/10/201432.3032.9531.7032.84547,607
9/10/20147.998.017.767.762,170,102
9/9/201432.4833.2832.1732.45806,364
9/9/20148.068.188.018.011,115,311
9/8/201432.9432.9931.9532.33796,499
9/8/20148.128.127.938.031,473,921
9/5/201433.2433.5732.9933.39438,910
9/5/20148.028.228.028.171,152,043
9/4/201434.3334.8833.0933.23828,728
9/4/20148.338.428.058.071,380,679
9/3/201434.5134.8434.0034.24704,823
9/3/20148.378.438.308.342,287,287
9/2/201435.0935.1634.0134.16352,191
9/2/20148.618.648.238.272,630,966
8/29/201434.3635.4234.3635.19626,448
8/29/20148.608.688.528.68977,478
8/28/201434.3434.6934.0634.33449,930
8/28/20148.548.608.498.53701,615
8/27/201435.1135.2734.2934.38474,983
8/27/20148.708.708.458.521,681,430
8/26/201435.2035.4934.6034.98724,006
8/26/20148.648.828.648.702,127,083
8/25/201434.4135.1834.3335.00712,685
8/25/20148.638.768.638.642,073,044
8/22/201434.2534.5533.9034.17397,022
8/22/20148.508.608.458.581,162,451
8/21/201433.9334.4633.6934.37901,345
8/21/20148.318.598.318.551,854,028
8/20/201434.3934.5033.7133.89994,273
8/20/20148.288.388.228.31818,438
8/19/201434.5935.0734.4034.48896,562
8/19/20148.158.358.158.261,432,466
8/18/201434.4734.5633.9034.55485,463
8/18/20148.168.218.038.171,313,520
8/15/201433.8534.3333.5534.30660,729
8/15/20148.038.197.978.172,094,330
8/14/201433.9434.3933.5633.63797,918
8/14/20148.188.228.018.041,937,567
8/13/201434.7635.2533.9834.13557,244
8/13/20148.158.258.118.211,167,920
8/12/201435.0035.1234.2234.66659,935
8/12/20148.228.248.098.131,420,638
8/11/201435.6136.0335.0435.07681,225
8/11/20148.388.488.238.261,897,752
8/8/201434.3335.5233.7635.411,332,759
8/8/20148.258.358.168.321,004,091
8/7/201434.0834.6133.7934.031,147,372
8/7/20148.228.288.058.221,509,891
8/6/201433.9734.7631.9933.892,954,455
8/6/20148.008.277.998.181,818,822
8/5/201436.9337.1735.3035.651,351,782
8/5/20148.308.317.918.066,039,471
8/4/201436.1637.3335.9437.141,101,337
8/1/201438.0438.1835.9436.071,445,279
8/1/20148.358.498.138.303,777,129
7/31/201438.8339.0437.8338.051,348,550
7/31/20148.468.618.308.507,020,950
7/30/201439.9040.1038.7239.01887,072
7/30/20148.298.648.298.564,593,419
7/29/201438.9839.7838.9139.51654,488
7/29/20148.168.278.158.262,349,620
7/28/201439.5539.7438.5739.06510,162
7/28/20148.268.268.158.231,455,270
7/25/201440.5940.7039.5739.66796,740
7/25/20148.188.308.158.252,737,487
7/24/201440.7441.4340.2440.99566,004
7/24/20148.078.258.048.162,722,930
7/23/201440.9241.1340.3640.65548,281
7/23/20148.008.077.978.022,327,885
7/22/201439.8640.8339.5640.72550,364
7/22/20147.858.057.858.002,162,595
7/21/201439.8740.0139.1739.64488,179
  • Showing 1-100 of 1,997 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center