Sanchez Energy Corp $34.25

down -0.55


10/7/2014 04:03 PM  |  NYSE : SN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SN historical data

Date Open High Low Close Volume
7/10/201433.9934.6133.2534.251,204,641
7/9/201434.9735.3234.5134.801,076,244
7/8/201435.3835.3833.6434.841,633,538
7/7/201436.0536.2335.3635.38747,197
7/3/201436.1136.4935.5036.12492,689
7/2/201436.9037.5235.7836.201,014,509
7/1/201437.7437.8436.6436.92992,338
6/30/201437.1537.8436.9337.591,089,671
6/27/201436.9337.3036.6537.121,658,733
6/26/201437.4337.6436.5637.131,082,128
6/25/201436.3037.8036.2637.571,572,125
6/24/201437.9237.9235.5036.112,020,804
6/23/201438.0938.9537.7138.131,972,750
6/20/201437.5838.0236.8738.003,295,809
6/19/201437.2837.6936.8437.291,020,226
6/18/201436.6137.2336.2737.01909,556
6/17/201436.6837.0036.2036.79995,756
6/16/201436.4236.8435.9836.801,422,473
6/13/201436.6436.7035.6036.395,589,460
6/12/201435.2636.7235.2636.321,616,452
6/11/201433.6935.2032.7134.961,581,500
6/10/201434.8034.9534.2334.71663,488
6/9/201435.0535.9334.7934.891,679,908
6/6/201434.6235.0034.3934.821,231,009
6/5/201434.0034.7433.2134.401,282,367
6/4/201433.1234.2432.3933.941,699,897
6/3/201432.9833.4031.4633.161,945,531
6/2/201435.3535.5032.3533.052,279,658
5/30/201435.0735.0734.2234.431,666,203
5/29/201434.0635.2834.0135.052,888,735
5/28/201433.0734.1833.0733.912,445,393
5/27/201431.8332.9531.3432.831,786,432
5/23/201432.6832.9731.2631.372,655,066
5/22/201431.1934.5031.1731.418,771,884
5/21/201427.9029.1027.9028.861,085,063
5/20/201427.8927.9427.3827.69465,199
5/19/201427.5528.6427.3527.98572,637
5/16/201427.6527.9327.2027.67482,653
5/15/201427.6628.0027.1027.76763,897
5/14/201428.6828.8727.7327.85700,460
5/13/201427.2228.7127.1728.671,345,633
5/12/201426.7427.5726.6627.16789,141
5/9/201425.7726.7325.5226.59906,225
5/8/201427.0627.1025.7925.982,059,136
5/7/201428.1628.6027.1327.241,210,626
5/6/201428.3428.7127.6527.83381,917
5/5/201428.1528.9327.8628.43656,237
5/2/201427.6528.5027.5628.26654,850
5/1/201428.1928.2527.3627.65629,319
4/30/201428.2128.6127.5128.28810,316
4/29/201428.2028.5827.5228.21803,001
4/28/201430.1230.2827.8128.161,585,210
4/25/201430.4230.4429.7030.121,581,070
4/24/201430.5431.5030.2030.57711,050
4/23/201430.6331.2130.1030.221,104,595
4/22/201430.0031.5929.8730.591,034,845
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
4/14/201428.7030.3328.6829.151,516,551
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
3/27/201428.5429.9928.1329.631,057,079
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
3/13/201427.8328.2126.5527.211,128,353
3/12/201426.6427.6826.3127.681,108,494
3/11/201428.4429.0426.7326.94903,081
3/10/201428.6528.6727.7128.48599,111
3/7/201429.2929.7428.5628.72907,369
3/6/201429.6929.6927.2829.151,441,709
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
2/24/201429.3031.4329.3030.751,148,538
2/21/201429.4329.8829.0029.29982,785
2/20/201428.7029.2628.3728.791,050,078
2/19/201429.4929.8027.9928.722,906,452
2/18/201432.2632.9626.6529.746,074,695
Trading Center