Stone Energy Corporation Historical Stock Prices

SGY 
$14.66
*  
0.59
3.87%
Get SGY Alerts
*Delayed - data as of Mar. 27, 2015 11:40 ET  -  Find a broker to begin trading SGY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SGY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:40  15  15.07  14.58  14.66 201,616
03/26/2015 15 15.67 14.53 15.25 1,552,502
03/25/2015 13.94 14.71 13.79 14.48 1,546,254
03/24/2015 13.72 14.15 13.38 13.74 1,364,458
03/23/2015 14.08 14.41 13.77 13.79 982,803
03/20/2015 14.26 14.6493 13.88 14.1 2,121,773
03/19/2015 14.95 15.05 14.07 14.11 1,685,597
03/18/2015 14.11 15.72 14.01 15.45 2,029,914
03/17/2015 15.03 15.34 14.56 14.71 827,299
03/16/2015 15.17 15.368 14.59 15.2 911,332
03/13/2015 15.32 15.53 14.93 15.51 908,301
03/12/2015 16.03 16.37 15.495 15.63 885,180
03/11/2015 15.52 16.03 15.29 15.99 897,656
03/10/2015 16.12 16.53 15.465 15.5 1,046,900
03/09/2015 17.31 17.4 16.5 16.53 1,111,792
03/06/2015 16.92 17.62 16.89 17.17 924,778
03/05/2015 17.58 17.75 17.03 17.28 1,079,721
03/04/2015 17.22 17.72 16.78 17.62 1,103,761
03/03/2015 16.97 17.59 16.88 17.09 1,223,270
03/02/2015 16.95 17.12 16.19 16.85 1,380,354
02/27/2015 16.86 17.23 16.3 16.94 1,320,437
02/26/2015 16.17 17.35 16.17 16.99 1,161,236
02/25/2015 18.28 18.28 15.76 16.98 1,707,027
02/24/2015 17.49 17.59 16.92 17.08 894,007
02/23/2015 17.38 17.89 17.09 17.3 823,426
02/20/2015 17.72 18.07 17.53 17.85 657,657
02/19/2015 17.43 18.34 16.99 17.79 784,433
02/18/2015 18.32 18.98 17.85 18.03 874,519
02/17/2015 17.97 18.86 17.75 18.79 1,111,008
02/13/2015 17.89 18.3 17.55 18.17 831,723
02/12/2015 17.2 17.95 17 17.43 945,724
02/11/2015 16 16.68 14.65 16.63 1,296,590
02/10/2015 17.5 17.62 16.4 16.75 1,563,862
02/09/2015 17.09 18.17 17.09 17.45 1,442,057
02/06/2015 16.76 17.83 16.64 16.85 1,177,144
02/05/2015 16.5 17.29 15.77 16.49 1,839,965
02/04/2015 15.84 16.39 15.46 16.15 1,810,279
02/03/2015 15.35 16.86 15.26 16.46 2,654,036
02/02/2015 14.37 14.96 14.01 14.93 1,649,692
01/30/2015 13.64 14.24 13.16 14.08 1,534,340
01/29/2015 13.52 13.8 12.82 13.8 930,915
01/28/2015 14.42 14.42 13.13 13.28 1,121,319
01/27/2015 14.2 14.92 14.01 14.72 915,112
01/26/2015 13.93 14.54 13.6 14.38 1,020,325
01/23/2015 13.64 14.2 13.48 13.95 1,470,941
01/22/2015 13.68 13.74 12.95 13.66 1,380,020
01/21/2015 12.64 13.84 12.59 13.47 2,218,253
01/20/2015 12.65 12.72 12.07 12.44 2,054,439
01/16/2015 13.4 13.94 12.83 12.97 1,937,471
01/15/2015 15.12 15.23 13.16 13.23 1,321,747
01/14/2015 13.36 14.82 13.36 14.63 1,499,173
01/13/2015 13.74 14.15 13.36 13.79 1,641,501
01/12/2015 14.12 14.25 13.52 13.74 1,349,659
01/09/2015 15.45 15.48 14.4 14.84 1,284,599
01/08/2015 15.16 15.79 14.78 15.44 1,396,503
01/07/2015 15.74 16.22 14.83 14.87 1,530,160
01/06/2015 15.47 15.8493 14.93 15.34 1,654,976
01/05/2015 15.93 16.25 15.46 15.68 1,734,896
01/02/2015 16.69 17.05 15.86 16.6 1,121,477
12/31/2014 16.12 17.22 15.96 16.88 955,941
12/30/2014 16.91 17.39 16.5 16.62 1,175,877
12/29/2014 17.13 17.55 16.51 17.16 1,135,730
12/26/2014 17.91 18.27 16.77 17.02 1,047,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?