$4.80 +0.20 (%) Seventy Seven Energy Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSE historical data

Date Open High Low Close Volume
2/27/20154.594.834.594.80872,369
2/26/20154.694.794.604.60754,548
2/25/20154.704.804.454.721,071,095
2/24/20155.035.034.614.66654,738
2/23/20154.994.994.764.84788,432
2/20/20155.285.395.015.04800,584
2/19/20155.335.435.265.33637,155
2/18/20155.355.695.275.60646,475
2/17/20155.395.655.105.59790,777
2/13/20155.265.455.135.231,045,646
2/12/20155.005.264.925.011,585,461
2/11/20155.205.214.674.781,771,216
2/10/20155.785.895.195.271,066,674
2/9/20155.345.955.305.881,463,095
2/6/20155.125.475.025.401,116,170
2/5/20154.645.164.634.941,039,966
2/4/20154.994.994.424.641,288,219
2/3/20154.445.204.355.142,709,281
2/2/20154.114.243.954.231,076,748
1/30/20154.014.153.933.95949,158
1/29/20154.394.393.853.96908,879
1/28/20154.484.484.064.301,350,044
1/27/20154.234.564.234.48652,064
1/26/20154.374.404.224.34552,212
1/23/20154.374.464.234.36557,760
1/22/20154.874.894.274.35910,888
1/21/20154.374.924.344.771,302,240
1/20/20154.504.504.214.25609,006
1/16/20154.324.604.284.52877,712
1/15/20154.974.984.214.221,197,480
1/14/20154.614.954.544.821,063,382
1/13/20154.794.944.544.70849,024
1/12/20155.045.164.794.811,699,982
1/9/20154.805.204.765.20753,728
1/8/20154.925.124.744.77918,055
1/7/20155.405.414.804.881,468,784
1/6/20155.655.775.145.321,608,261
1/5/20155.655.885.405.731,056,919
1/2/20155.275.975.275.741,078,712
12/31/20145.615.725.235.412,416,949
12/30/20146.076.155.735.801,298,702
12/29/20146.626.856.056.111,154,534
12/26/20146.786.846.466.60757,446
12/24/20146.486.726.356.64400,013
12/23/20147.097.236.426.671,359,736
12/22/20147.147.656.726.931,365,718
12/19/20146.177.346.007.153,129,770
12/18/20146.667.805.816.113,283,916
12/17/20144.976.244.966.062,587,127
12/16/20144.645.384.545.101,748,310
12/15/20144.654.954.574.791,708,523
12/12/20144.544.814.544.58911,677
12/11/20144.725.084.704.701,299,610
12/10/20145.415.454.704.741,676,814
12/9/20144.655.664.655.652,524,718
12/8/20145.815.874.624.652,041,676
12/5/20145.966.105.755.871,255,220
12/4/20146.506.925.915.981,818,374
12/3/20146.557.346.506.641,520,317
12/2/20146.607.136.316.711,933,526
12/1/20147.537.606.316.603,137,348
11/28/20149.799.817.787.781,362,183
11/26/201411.2011.2910.4010.40636,994
11/25/201411.2511.5711.2211.29701,648
11/24/201411.7011.7711.0211.20747,581
11/21/201411.1211.6911.0611.611,000,571
11/20/201410.3511.0910.3511.03760,600
11/19/201410.3510.5510.1410.44737,090
11/18/201411.0011.0810.2610.40871,425
11/17/201411.3011.6611.1111.14748,551
11/14/201411.1111.3811.0111.28767,260
11/13/201411.6711.8010.9711.19653,873
11/12/201411.7312.5311.7011.73613,150
11/11/201412.5912.8911.5011.851,710,660
11/10/201413.0013.3311.8512.112,480,976
11/7/201410.7812.9010.6012.872,520,696
11/6/201411.2011.329.9510.442,766,108
11/5/201411.3111.4710.8811.371,048,534
11/4/201412.0012.0310.9611.011,200,907
11/3/201413.0913.4611.9312.081,076,092
10/31/201413.6313.6812.2513.071,898,253
10/30/201414.7515.0113.5313.621,575,604
10/29/201414.7115.2114.5814.931,185,725
10/28/201415.0215.1514.6014.70922,364
10/27/201415.1015.1714.4714.541,153,400
10/24/201415.5515.9414.9315.261,148,813
10/23/201415.0715.6514.7715.59969,965
10/22/201415.3715.9514.7314.831,081,844
10/21/201415.7316.6215.2215.291,346,526
10/20/201415.0615.5814.6615.53767,754
10/17/201415.7816.3614.7514.911,915,675
10/16/201413.8115.8613.7615.304,138,832
10/15/201414.9215.2213.8814.053,189,755
10/14/201416.5016.5015.0215.261,198,708
10/13/201418.5118.5516.5716.581,236,656
10/10/201420.1520.1517.0018.511,814,998
10/9/201421.0321.0619.9120.26872,935
10/8/201422.1222.1220.4521.371,380,109
10/7/201422.4922.9722.1622.22394,831
10/6/201422.4022.5521.9022.47601,787
  • Showing 1-100 of 168 items
  • 1
  • 2
  • >>
Trading Center