Sanchez Energy Corp $30.57

down 0.00


24/4/2014 06:40 PM  |  NYSE : SN  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SN historical data

Date Open High Low Close Volume
4/24/201430.5431.5030.2030.57711,050
4/23/201430.6331.2130.1030.221,104,600
4/22/201430.0031.5929.8730.591,034,840
4/21/201430.0930.3529.4230.04615,993
4/17/201429.6030.4229.5130.07940,145
4/16/201429.9030.0029.2829.68691,221
4/15/201429.2130.0728.3929.581,263,650
4/14/201428.7030.3328.6829.151,516,550
4/11/201428.0428.6627.7927.97482,165
4/10/201429.0729.1028.0628.23695,811
4/9/201429.1129.3628.2129.13534,516
4/8/201428.4228.9927.8728.92477,687
4/7/201429.4129.7028.0828.31562,352
4/4/201430.5430.6829.4229.55437,726
4/3/201430.7830.9029.9930.14774,063
4/2/201429.7230.9129.6030.75628,104
4/1/201429.9129.9629.4329.77380,002
3/31/201429.9130.0229.3929.63612,880
3/28/201429.7530.4229.4629.71869,504
3/27/201428.5429.9928.1329.631,057,080
3/26/201428.9629.3728.2328.41821,959
3/25/201427.9228.3827.7427.89398,197
3/24/201428.2128.4727.4027.84428,255
3/21/201428.0528.6127.8328.08933,360
3/20/201428.1528.3827.5828.101,377,390
3/19/201428.7228.7527.9228.18512,187
3/18/201427.9629.1927.7628.75928,777
3/17/201428.0028.4027.3427.85536,994
3/14/201427.1928.1427.1527.79816,263
3/13/201427.8328.2126.5527.211,128,350
3/12/201426.6427.6826.3127.681,108,490
3/11/201428.4429.0426.7326.94903,081
3/10/201428.6528.6727.7128.48599,111
3/7/201429.2929.7428.5628.72907,369
3/6/201429.6929.6927.2829.151,441,710
3/5/201430.1730.3629.4629.54480,609
3/4/201429.3230.4929.3230.251,104,230
3/3/201429.6030.0728.9929.10702,998
2/28/201429.5130.4429.3929.79779,635
2/27/201429.4929.5928.7329.46693,669
2/26/201430.4930.7329.4129.55733,330
2/25/201430.7230.7229.5730.59711,921
2/24/201429.3031.4329.3030.751,148,540
2/21/201429.4329.8829.0029.29982,785
2/20/201428.7029.2628.3728.791,050,080
2/19/201429.4929.8027.9928.722,906,450
2/18/201432.2632.9626.6529.746,074,700
2/14/201432.2532.4131.3131.981,125,070
2/13/201431.3532.4231.0031.882,544,490
2/12/201430.2031.8929.9031.724,294,070
2/11/201429.1029.8428.5229.661,152,010
2/10/201428.8928.9228.0128.38595,961
2/7/201427.8828.9527.6228.861,193,340
2/6/201427.6028.4727.4127.73677,531
2/5/201427.6427.7226.8227.55518,619
2/4/201427.0628.0027.0227.69541,816
2/3/201427.4327.9226.4626.94431,256
1/31/201426.7427.9526.6227.49513,154
1/30/201427.0327.5026.7627.30477,489
1/29/201427.0527.2726.5426.71833,454
1/28/201426.2027.3126.1527.30896,069
1/27/201426.3026.6425.7626.231,027,720
1/24/201426.6426.7626.0326.27530,175
1/23/201427.2727.4426.6926.83557,412
1/22/201426.6727.4926.6727.31600,904
1/21/201426.3226.7326.1226.55326,051
1/17/201426.5426.6325.9426.07721,640
1/16/201425.1026.7525.0226.601,058,260
1/15/201425.1926.3424.8925.16953,373
1/14/201424.6625.2024.3925.05565,083
1/13/201425.5725.6024.4724.61859,767
1/10/201425.1625.7924.9625.61780,821
1/9/201424.2025.3124.1925.252,003,200
1/8/201424.9024.9423.8123.95800,260
1/7/201424.3025.0024.2124.72396,605
1/6/201424.2824.7324.0424.27562,522
1/3/201423.8224.5123.7724.22645,776
1/2/201424.3624.5423.5023.85721,429
12/31/201324.2724.7223.9924.51540,981
12/30/201325.2125.2124.0924.25528,924
12/27/201324.1525.2924.1525.20667,685
12/26/201323.7923.9623.5923.77457,372
12/24/201323.6423.8723.4023.87122,187
12/23/201323.8524.1923.5023.66488,624
12/20/201323.6024.3423.4923.732,133,370
12/19/201323.2723.7923.0023.50476,060
12/18/201323.1023.8322.9723.26577,695
12/17/201323.2523.2922.9023.14430,672
12/16/201323.4523.6422.7123.35582,957
12/13/201323.8824.0023.0823.48474,169
12/12/201323.3524.2123.3123.95469,008
12/11/201324.1024.1023.3623.43657,162
12/10/201323.5024.5623.4424.01765,812
12/9/201324.2424.5123.5823.85783,686
12/6/201325.5925.6324.0524.30723,157
12/5/201325.3625.6624.8725.34904,597
12/4/201326.1626.2825.8026.01404,897
12/3/201325.4026.1925.2726.16489,212
12/2/201325.5825.8225.3325.52391,835
11/29/201325.6525.9925.3725.67182,159
Trading Center