Historical Stock Prices

SGY 
$17.83
*  
0.52
2.83%
Get SGY Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SGY now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 18.26 18.26 17.3 17.83 636,477
12/23/2014 17.69 18.47 17.35 18.35 1,119,387
12/22/2014 17.91 18.13 17.08 17.35 1,193,557
12/19/2014 17.07 18.45 16.77 18.35 3,467,416
12/18/2014 17.54 17.97 16.33 16.88 2,321,258
12/17/2014 14.59 17.04 14.4135 16.64 2,321,714
12/16/2014 12.96 14.98 12.96 14.58 1,926,803
12/15/2014 13.89 14.16 13.18 13.24 1,421,599
12/12/2014 13.11 14.2 12.97 13.64 1,426,652
12/11/2014 14.17 14.74 13.45 13.56 1,493,638
12/10/2014 14.45 15.19 13.96 14.19 2,093,691
12/09/2014 13.63 15.59 13.51 15.58 1,841,609
12/08/2014 14.7 14.7 13.42 13.5 1,532,714
12/05/2014 15.39 16.08 14.93 15.05 1,611,134
12/04/2014 15.42 16.29 15.21 15.53 1,668,637
12/03/2014 15.51 16.77 15.45 15.75 1,659,035
12/02/2014 15.38 16.16 14.905 15.38 2,156,910
12/01/2014 15.64 15.75 13.95 15.3 2,507,945
11/28/2014 19.42 19.56 15.775 15.8 2,605,116
11/26/2014 21.38 21.41 20.61 20.83 861,759
11/25/2014 22.81 23.065 21.48 21.61 1,164,899
11/24/2014 23.14 23.48 22.2772 22.55 938,026
11/21/2014 23.06 23.74 22.77 23.3 1,355,383
11/20/2014 21.31 22.65 21.31 22.58 948,495
11/19/2014 21.69 21.78 20.8 21.26 873,679
11/18/2014 21.69 22.42 21.0924 21.66 743,261
11/17/2014 22.52 22.72 21.64 21.84 1,298,563
11/14/2014 21.87 23.07 21.732 22.9 1,050,496
11/13/2014 22.41 22.96 21.45 21.86 1,098,250
11/12/2014 22.14 23.14 22.13 22.68 881,273
11/11/2014 21.75 22.97 21.39 22.81 998,073
11/10/2014 24.07 24.6 21.69 21.77 1,957,941
11/07/2014 22.04 24 21.95 23.76 2,111,565
11/06/2014 21.88 22.41 21.44 22.06 1,348,986
11/05/2014 20.01 22.16 20 22.03 1,741,274
11/04/2014 23.1 23.1 19.81 20.52 4,160,317
11/03/2014 24.82 26.13 23.98 24.41 1,142,904
10/31/2014 24.43 24.6 23.1 24.5 1,449,930
10/30/2014 25.14 25.56 23.87 24.24 781,784
10/29/2014 25.37 26.01 24.83 25.4 828,968
10/28/2014 23.22 24.89 22.92 24.89 876,981
10/27/2014 23.33 23.5 22.47 23.1 972,762
10/24/2014 25.01 25.13 24 24.04 1,083,843
10/23/2014 24.14 25.64 23.991 25.24 1,625,565
10/22/2014 26.29 26.49 23.44 23.47 1,136,381
10/21/2014 25.6 26.569 25.48 26.12 839,669
10/20/2014 25.1 26.035 24.5 25.45 720,831
10/17/2014 26.72 27.81 25.06 25.16 1,413,080
10/16/2014 23.36 26.24 23.36 25.79 1,708,935
10/15/2014 22.21 24.17 21.502 24.16 2,055,746
10/14/2014 22.63 23.45 21.83 22.53 1,706,658
10/13/2014 24.42 24.82 22.72 22.74 1,303,957
10/10/2014 25.07 25.88 24.1 24.54 1,595,555
10/09/2014 26.97 26.97 25.0925 25.29 1,378,811
10/08/2014 26.96 27.43 25.79 27.39 1,824,861
10/07/2014 28.31 28.56 27.25 27.26 1,396,447
10/06/2014 28.72 29.19 28.23 28.77 613,640
10/03/2014 29.47 29.47 28.69 28.79 928,800
10/02/2014 29.42 29.85 28.32 29.39 937,572
10/01/2014 31.43 32.0495 29.68 29.77 842,613
09/30/2014 32.12 32.245 30.81 31.36 1,264,875
09/29/2014 31.16 32.31 31 32.19 911,661
09/26/2014 31.39 31.95 31.13 31.56 770,172
09/25/2014 31.55 32.06 31.01 31.47 1,564,042
09/24/2014 30.54 31.62 30.15 31.45 869,529
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.

Research Brokers before you trade

Want to trade FX?