Home > Quotes > SGY > Historical Prices

Stone Energy Corporation Historical Stock Prices

SGY 
$23.31
*  
1.13
  negative  
5.09%
Get SGY Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.37  23.33  22.34  23.31 874,119
05/17/2013 22.37 23.33 22.34 23.31 874,119
05/16/2013 22.16 22.62 21.92 22.18 488,924
05/15/2013 22.62 22.78 22.16 22.25 563,445
05/14/2013 22.26 22.9 22.24 22.73 807,635
05/13/2013 22.04 22.45 22 22.3 715,800
05/10/2013 22.11 22.19 21.74 22.17 694,182
05/09/2013 22.18 22.545 21.96 22.35 936,809
05/08/2013 22.09 22.22 21.71 22.17 986,683
05/07/2013 20.9 22.07 20.58 22.05 1,760,680
05/06/2013 20.17 20.7 20.11 20.35 815,657
05/03/2013 19.46 20.38 19.46 20.18 824,900
05/02/2013 18.86 19.51 18.57 19.17 648,867
05/01/2013 19.52 19.52 18.62 18.77 1,022,443
04/30/2013 19.81 19.89 19.46 19.73 641,962
04/29/2013 19.73 19.98 19.5 19.77 506,439
04/26/2013 19.5 19.61 19.1 19.5 681,662
04/25/2013 19.4 19.88 19.38 19.52 771,441
04/24/2013 18.57 19.578 18.57 19.41 753,374
04/23/2013 18.16 18.66 18.04 18.49 1,010,438
04/22/2013 17.79 18.26 17.3401 18.07 1,117,644
04/19/2013 17.83 17.909 17.3995 17.68 1,070,762
04/18/2013 17.8 17.95 17.5 17.79 1,078,469
04/17/2013 17.85 18.04 17.62 17.73 1,204,909
04/16/2013 18.56 19.05 17.77 18.11 1,573,133
04/15/2013 19.59 19.59 18.08 18.2 1,255,961
04/12/2013 20.37 20.48 19.73 19.94 610,958
04/11/2013 20.75 20.92 20.28 20.61 545,887
04/10/2013 20.58 20.98 20.51 20.66 726,305
04/09/2013 20.48 20.73 20.21 20.45 755,724
04/08/2013 20.08 20.43 20.06 20.43 1,360,341
04/05/2013 19.5 20.2 19.5 19.97 917,236
04/04/2013 20.36 20.42 19.7 19.77 857,368
04/03/2013 21.01 21.11 20.31 20.47 764,277
04/02/2013 21.58 21.66 20.67 20.95 983,153
04/01/2013 21.75 21.99 21.16 21.38 661,803
03/28/2013 22.02 22.13 21.67 21.75 495,298
03/27/2013 21.83 22.18 21.6 21.97 527,214
03/26/2013 21.83 22.03 21.57 21.92 520,277
03/25/2013 22.43 22.51 21.62 21.66 1,181,222
03/22/2013 22.63 22.795 22.33 22.33 840,636
03/21/2013 22.66 22.985 22.39 22.49 739,125
03/20/2013 22.74 22.95 22.5 22.72 614,657
03/19/2013 22.76 22.85 22.41 22.5 1,065,402
03/18/2013 22.23 23.1998 22.02 22.68 907,182
03/15/2013 22.93 23.01 22.12 22.62 2,173,021
03/14/2013 22.01 22.91 22 22.88 859,056
03/13/2013 22.16 22.48 21.8208 22.01 635,258
03/12/2013 22.12 22.49 21.99 22.15 849,957
03/11/2013 21.83 21.95 21.5337 21.84 706,339
03/08/2013 21.59 21.97 21.31 21.93 597,121
03/07/2013 20.5 21.34 20.45 21.33 478,477
03/06/2013 20.35 20.65 20.06 20.49 544,445
03/05/2013 19.7 20.29 19.67 20.21 962,341
03/04/2013 20.1 20.23 19.44 19.52 956,745
03/01/2013 20.21 20.36 19.82 20.21 405,251
02/28/2013 20.47 20.74 20.32 20.45 563,575
02/27/2013 20.35 20.73 20.1 20.43 647,628
02/26/2013 21.87 22.23 19.94 20.34 1,661,605
02/25/2013 21.42 21.49 20.56 20.78 1,003,838
02/22/2013 20.85 21.18 20.74 21.18 735,897
02/21/2013 20.09 20.82 19.62 20.62 976,869
02/20/2013 21.15 21.26 20.06 20.07 566,852
02/19/2013 21.17 21.3 20.86 21.08 683,966
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.