Historical Stock Prices

SGY 
$24.5
*  
0.26
1.07%
Get SGY Alerts
*Delayed - data as of Oct. 31, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
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
09/23/2014 30.25 30.78 30.01 30.58 976,036
09/22/2014 30.88 31.17 29.95 30.19 1,048,982
09/19/2014 31.13 31.32 30.55 31.28 3,496,598
09/18/2014 32.28 32.31 31.01 31.15 601,879
09/17/2014 32.54 32.71 32.11 32.26 473,994
09/16/2014 32.08 32.85 31.93 32.38 494,653
09/15/2014 31.53 32.157 31.05 32.02 809,375
09/12/2014 32.89 32.92 31.55 31.64 621,696
09/11/2014 32.39 33.25 31.95 33.1 627,221
09/10/2014 32.3 32.95 31.7 32.84 547,607
09/09/2014 32.48 33.28 32.17 32.45 804,266
09/08/2014 32.94 32.99 31.95 32.33 796,499
09/05/2014 33.24 33.57 32.99 33.39 438,910
09/04/2014 34.33 34.88 33.09 33.23 828,728
09/03/2014 34.51 34.84 34 34.24 704,823
09/02/2014 35.09 35.155 34.01 34.16 352,191
08/29/2014 34.36 35.42 34.36 35.19 626,448
08/28/2014 34.34 34.69 34.06 34.33 448,530
08/27/2014 35.11 35.27 34.29 34.38 474,983
08/26/2014 35.2 35.49 34.6 34.98 724,006
08/25/2014 34.41 35.18 34.334 35 712,685
08/22/2014 34.25 34.55 33.9 34.17 397,022
08/21/2014 33.93 34.46 33.69 34.37 901,345
08/20/2014 34.39 34.5 33.71 33.89 994,273
08/19/2014 34.59 35.07 34.4 34.48 896,562
08/18/2014 34.47 34.56 33.9 34.55 485,463
08/15/2014 33.85 34.33 33.55 34.3 660,729
08/14/2014 33.94 34.39 33.56 33.63 797,918
08/13/2014 34.76 35.25 33.98 34.13 557,244
08/12/2014 35 35.12 34.215 34.66 659,935
08/11/2014 35.61 36.03 35.04 35.07 681,225
08/08/2014 34.33 35.515 33.76 35.41 1,332,759
08/07/2014 34.08 34.61 33.785 34.03 1,147,372
08/06/2014 33.97 34.76 31.985 33.89 2,954,455
08/05/2014 36.93 37.17 35.3 35.65 1,351,782
08/04/2014 36.16 37.33 35.94 37.14 1,101,337
08/01/2014 38.04 38.18 35.94 36.07 1,445,279
07/31/2014 38.83 39.04 37.83 38.05 1,348,550
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?