$11.14 +0.46 (%) Sanchez Energy Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SN historical data

Date Open High Low Close Volume
1/30/201510.5411.4310.2611.144,014,807
1/29/201510.5710.809.8510.682,712,625
1/28/201510.9211.1710.3010.483,199,097
1/27/201510.4811.5010.4211.363,763,618
1/26/201510.2610.999.9510.693,826,236
1/23/201510.0610.899.9310.272,544,619
1/22/201510.1610.289.6910.172,802,183
1/21/20159.5610.209.4210.063,526,411
1/20/20159.589.599.039.383,674,492
1/16/20159.279.949.249.883,348,685
1/15/20159.749.758.989.243,353,293
1/14/20158.339.638.279.414,209,420
1/13/20158.508.938.278.623,511,987
1/12/20158.318.597.668.564,234,984
1/9/20158.558.957.988.883,795,784
1/8/20158.038.797.708.574,579,709
1/7/20158.618.687.737.974,043,197
1/6/20158.238.438.008.392,628,311
1/5/20159.049.098.258.344,360,932
1/2/20159.179.578.849.442,421,071
12/31/20148.919.598.869.292,926,766
12/30/20149.509.739.229.332,479,839
12/29/20149.439.819.269.532,537,996
12/26/201410.1710.229.189.403,382,049
12/24/201410.4410.609.739.912,191,151
12/23/201410.2810.649.8210.623,997,517
12/22/201410.2310.509.7810.194,700,601
12/19/20149.5010.579.1410.477,606,340
12/18/20149.689.898.729.267,167,918
12/17/20147.209.307.189.157,703,653
12/16/20146.337.696.227.155,525,704
12/15/20147.257.446.346.485,800,490
12/12/20146.847.306.586.955,591,821
12/11/20147.007.716.827.087,953,615
12/10/20147.177.486.837.086,172,438
12/9/20146.997.716.827.576,677,274
12/8/20148.378.636.967.006,041,240
12/5/20148.959.338.718.733,459,989
12/4/20149.699.798.739.064,379,961
12/3/201410.0710.679.879.944,611,558
12/2/201410.4110.889.8910.014,415,847
12/1/201411.2111.269.3410.527,551,257
11/28/201414.9514.9511.2711.293,685,620
11/26/201416.4216.5615.9116.011,593,295
11/25/201417.4717.7916.4916.592,063,148
11/24/201417.6317.9017.0917.361,810,909
11/21/201417.6718.3317.3317.733,367,835
11/20/201415.6917.0715.6817.021,651,067
11/19/201415.9516.2915.2315.881,777,695
11/18/201415.7016.1815.4315.911,447,756
11/17/201416.6016.6015.6015.751,536,786
11/14/201416.4816.9515.8816.851,744,025
11/13/201416.7016.7715.8716.362,760,532
11/12/201416.8517.5616.6216.752,464,817
11/11/201416.6917.3816.3317.022,555,003
11/10/201417.6418.2116.4416.642,467,291
11/7/201416.4417.9516.3517.383,121,966
11/6/201415.5516.4615.0816.412,794,662
11/5/201415.3115.9514.4315.834,370,578
11/4/201415.4615.8614.6014.903,041,097
11/3/201417.1417.7415.9616.042,226,136
10/31/201416.1217.1615.4017.072,372,055
10/30/201416.7016.9515.9216.062,055,966
10/29/201416.5717.3916.5016.893,654,568
10/28/201415.9416.3415.6616.303,262,682
10/27/201416.7716.8715.7916.003,750,895
10/24/201418.6418.6417.2817.792,937,813
10/23/201418.4919.0217.5218.864,769,060
10/22/201420.0920.3418.2318.242,828,132
10/21/201419.4920.2419.3319.982,279,556
10/20/201419.0319.6818.5119.292,145,958
10/17/201419.7420.4518.7419.023,873,672
10/16/201417.4819.4217.1919.303,304,279
10/15/201416.3818.1515.7917.983,127,703
10/14/201418.3019.1016.3116.883,837,731
10/13/201420.1620.6517.2817.393,962,152
10/10/201422.3722.3719.8219.992,681,569
10/9/201423.4223.5421.8421.881,936,105
10/8/201423.4523.8821.8023.812,629,074
10/7/201424.0424.5923.4623.47977,595
10/6/201424.8525.3624.0524.30969,576
10/3/201425.2425.4624.7124.791,477,655
10/2/201424.8925.2823.5425.072,310,171
10/1/201426.2826.4324.9525.201,843,033
9/30/201427.2227.4926.1126.261,370,567
9/29/201427.1227.4126.8627.241,097,782
9/26/201427.0927.8026.9227.61910,473
9/25/201428.0928.4527.0527.05874,969
9/24/201427.6328.6727.1328.41812,470
9/23/201427.7028.6927.3927.60915,550
9/22/201428.1328.2627.5027.891,418,768
9/19/201429.6129.9328.3128.361,372,093
9/18/201430.8431.0629.2929.42887,173
9/17/201430.4231.3029.8430.821,408,492
9/16/201429.2930.5429.2930.21628,031
9/15/201429.6029.7728.8629.33970,276
9/12/201430.6230.6229.3829.551,709,086
9/11/201430.1230.7929.1130.651,317,855
9/10/201430.1630.6129.8230.55994,195
9/9/201430.7530.9030.0530.20972,788
  • Showing 1-100 of 786 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center