Stone Energy Corporation Historical Stock Prices

SGY 
$41.73
*  
1.07
2.5%
Get SGY Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.68  43.069  41.64  41.73 692,208
07/11/2014 42.73 43.069 41.64 41.73 692,208
07/10/2014 42.61 43.05 41.76 42.8 757,330
07/09/2014 43.52 43.55 42.86 43.34 569,735
07/08/2014 43.73 43.875 42.69 43.45 798,799
07/07/2014 45.33 45.5 43.6399 43.85 771,825
07/03/2014 45.58 45.7 45.06 45.43 296,219
07/02/2014 46.18 46.79 45.38 45.5 699,513
07/01/2014 47.07 47.11 45.67 46.38 1,115,355
06/30/2014 45.67 46.9 45.59 46.79 785,023
06/27/2014 45.22 46.07 45.13 45.78 752,434
06/26/2014 45.31 45.51 44.48 45.51 405,846
06/25/2014 43.54 45.36 43.54 45.29 544,470
06/24/2014 46.51 46.51 43.51 43.67 1,080,211
06/23/2014 46.66 47.7 46.49 46.58 571,206
06/20/2014 47 47.29 46.35 46.82 1,217,072
06/19/2014 47.05 47.17 46.22 46.7 472,353
06/18/2014 46.25 46.96 46.15 46.94 697,138
06/17/2014 45.83 46.4 45.38 46.27 615,305
06/16/2014 45.9 46.46 45.67 46.1 715,480
06/13/2014 45.51 45.86 44.6 45.83 464,955
06/12/2014 44.85 45.99 44.47 45.23 651,174
06/11/2014 44.16 44.78 43.74 44.61 361,338
06/10/2014 44.25 44.52 43.79 44.35 289,911
06/09/2014 43.99 44.69 43.62 44.19 461,813
06/06/2014 43.95 44.25 43.48 43.85 636,549
06/05/2014 43.26 43.77 42.52 43.77 627,458
06/04/2014 42.7 43.47 42.02 43.3 480,049
06/03/2014 42.98 43.29 42.336 42.94 762,585
06/02/2014 44.63 44.98 43.14 43.16 803,274
05/30/2014 45.03 45.08 43.67 44.39 1,037,206
05/29/2014 43.93 45.08 43.47 45 894,156
05/28/2014 42.42 43.52 41.82 43.33 872,676
05/27/2014 42.45 42.89 41.59 42.49 717,100
05/23/2014 42.86 43.21 42.25 42.59 571,014
05/22/2014 43.73 44.13 42.81 42.86 737,361
05/21/2014 42.07 43.81 42.07 43.53 1,391,845
05/20/2014 41.31 41.91 40.54 41.47 1,020,018
05/19/2014 41.1 42 41.01 41.5 1,049,626
05/16/2014 41.22 41.56 40.58 41.24 753,678
05/15/2014 40.88 41.55 39.88 41.39 1,298,213
05/14/2014 41.33 42 41.17 41.36 1,259,634
05/13/2014 41.13 41.52 40.71 41.29 1,114,810
05/12/2014 41.45 41.71 40.98 41.03 904,823
05/09/2014 41.11 41.44 40.6 41.03 5,405,583
05/08/2014 43.29 43.29 41.42 41.8 1,940,134
05/07/2014 43.81 44.955 42.71 44.29 1,060,341
05/06/2014 46.31 46.585 43.11 43.23 2,874,046
05/05/2014 48.5 49.72 47.76 48.56 769,462
05/02/2014 48.34 49.4 48.01 48.64 565,533
05/01/2014 49.02 49.426 47.76 48.34 940,717
04/30/2014 48.3 49.18 47.55 49.05 1,253,012
04/29/2014 48 50 46.87 48.67 2,315,606
04/28/2014 45.1 45.52 43.71 44.68 584,608
04/25/2014 45.9 45.98 43.63 44.72 1,031,214
04/24/2014 46.69 47 46 46.28 450,321
04/23/2014 46.17 47.025 46.122 46.25 500,099
04/22/2014 45.94 46.69 45.65 46.27 567,201
04/21/2014 46.27 46.7 45.59 46.11 474,865
04/17/2014 45.56 46.55 45.56 46.33 543,314
04/16/2014 45.51 45.68 45.13 45.6 705,497
04/15/2014 44.2 45.2101 43.67 44.98 1,029,469
04/14/2014 44.14 45.07 43.82 44.19 755,621
04/11/2014 43.13 44.43 42.898 43.73 829,625
04/10/2014 43.75 44.63 42.92 43.32 818,109
04/09/2014 43.03 43.89 42.37 43.83 712,310
04/08/2014 42.24 43.36 42.24 42.84 1,348,853
04/07/2014 42.61 42.95 41.56 42.12 926,365
04/04/2014 43.5 43.86 42.52 42.64 1,161,989
04/03/2014 42.96 44.13 42.57 42.9 1,216,845
04/02/2014 41.24 42.63 41.23 42.57 720,835
04/01/2014 42.14 42.4 41.08 41.54 828,830
03/31/2014 42.77 42.86 41.92 41.97 819,088
03/28/2014 41.5 42.642 41.49 42.37 1,125,415
03/27/2014 40.27 41.94 40.27 41.48 1,025,681
03/26/2014 40.95 41.58 40.4 40.41 1,237,284
03/25/2014 39.81 41.21 39.75 41.15 1,322,114
03/24/2014 39.77 39.97 38.93 39.44 549,670
03/21/2014 39.29 39.66 38.7001 39.41 836,169
03/20/2014 38.38 39.63 38.38 39.02 986,936
03/19/2014 37.06 38.55 36.82 38.49 1,246,261
03/18/2014 35.31 37.07 35.26 37.04 721,706
03/17/2014 35.22 35.535 34.656 35.3 694,928
03/14/2014 33.77 35 33.6 34.97 981,587
03/13/2014 35.12 35.13 33.5 33.77 721,204
03/12/2014 34.19 35.03 34.03 34.9 870,351
03/11/2014 35.57 35.88 33.9 34.14 844,445
03/10/2014 36.31 36.37 35.34 35.63 598,204
03/07/2014 36.9 37.17 36.04 36.49 769,098
03/06/2014 36.87 37.04 36.44 36.65 508,412
03/05/2014 36.93 37.415 36.68 36.82 413,010
03/04/2014 36.61 37.13 36.18 36.99 1,441,849
03/03/2014 35.74 36.9 35.65 36.1 785,363
02/28/2014 35.44 36.619 35.4 35.94 768,793
02/27/2014 35.1 35.64 34.49 35.51 1,011,722
02/26/2014 35 35.72 34.26 35.31 910,713
02/25/2014 35.39 35.43 33.361 35.08 2,176,713
02/24/2014 35.36 37.059 35.36 36.63 1,070,753
02/21/2014 35.68 35.89 35.22 35.37 697,021
02/20/2014 35.49 36.07 35.37 35.55 889,037
02/19/2014 36.38 36.74 34.91 35.57 1,104,223
02/18/2014 35.62 36.92 35.53 36.75 1,294,010
02/14/2014 34.58 35.78 34.58 35.29 1,207,099
02/13/2014 32.32 35.18 32.076 34.61 1,705,114
02/12/2014 31.15 32.88 30.88 32.8 891,793
02/11/2014 30.61 31 30.07 30.92 695,229
02/10/2014 30.71 30.75 30.06 30.43 405,814
02/07/2014 30.83 30.95 30.26 30.92 714,139
02/06/2014 30 30.67 29.93 30.59 462,266
02/05/2014 30.14 30.17 29.38 29.78 603,690
02/04/2014 29.62 30.52 29.62 30.21 617,057
02/03/2014 30.05 30.38 29.13 29.38 1,160,246
01/31/2014 30.49 31.825 30.36 30.95 788,310
01/30/2014 30.84 31.815 30.37 31.23 787,548
01/29/2014 30.59 31.07 30.3 30.53 631,813
01/28/2014 30.5 31.29 30.5 31.05 635,268
01/27/2014 32.26 32.26 30.48 30.5 627,103
01/24/2014 32.54 32.7 31.77 32.13 535,967
01/23/2014 33.63 33.84 32.6 32.84 548,172
01/22/2014 33.01 33.93 32.98 33.81 610,144
01/21/2014 32.29 33.13 32.26 32.8 632,106
01/17/2014 32.86 32.99 31.93 31.98 456,672
01/16/2014 32.1 33.27 31.89 32.84 637,210
01/15/2014 32.96 33.19 32.25 32.32 727,776
01/14/2014 32.18 33.04 31.88 32.8 622,675
01/13/2014 32.36 32.94 31.63 31.73 819,687
01/10/2014 31.88 32.7 31.52 32.66 587,942
01/09/2014 32.32 32.42 31.42 31.74 657,810
01/08/2014 32.83 33.06 32 32.15 564,177
01/07/2014 32.23 33.06 32.12 32.91 738,214
01/06/2014 32.42 32.57 31.89 32.18 547,042
01/03/2014 32.8 33.19 31.91 32.37 791,607
01/02/2014 34.49 34.49 32.5 33.03 952,880
12/31/2013 33.6 34.69 33 34.59 561,793
12/30/2013 34.89 35.45 33.79 33.8 417,022
12/27/2013 34.68 35.2 34.25 34.98 303,685
12/26/2013 34.97 35.24 34.59 34.68 429,365
12/24/2013 34.34 35.19 33.82 35.07 254,620
12/23/2013 34.36 34.7 34.22 34.43 567,373
12/20/2013 33.92 34.5 33.37 34.14 903,199
12/19/2013 32.43 33.61 32.43 33.57 657,640
12/18/2013 32.23 32.95 31.87 32.64 595,754
12/17/2013 31.29 32.28 31.03 32.25 601,106
12/16/2013 30.98 31.48 30.9 31.38 578,282
12/13/2013 31.42 31.77 30.78 31.51 343,798
12/12/2013 31.7 31.89 30.61 31.58 767,871
12/11/2013 32.09 32.14 31.25 31.72 662,243
12/10/2013 32.07 33.38 32.03 32.05 558,657
12/09/2013 31.9 32.22 31.35 32.02 589,289
12/06/2013 33.39 33.66 31.82 31.85 825,979
12/05/2013 33.24 33.54 32.78 33.05 370,539
12/04/2013 32.79 33.59 32.64 33.32 547,197
12/03/2013 32.24 32.85 31.87 32.77 695,507
12/02/2013 33.08 33.26 32.34 32.39 584,352
11/29/2013 32.75 33.6 32.32 33.08 259,217
11/27/2013 33.11 33.65 32.52 32.7 528,190
11/26/2013 33.06 33.86 32.53 33.53 487,218
11/25/2013 33.59 33.59 32.65 33.1 562,686
11/22/2013 33.73 33.85 32.9 33.8 576,573
11/21/2013 32.32 33.42 32.04 33.38 518,594
11/20/2013 31.86 32.35 31.33 32.03 715,059
11/19/2013 31.52 31.9 30.92 31.55 717,703
11/18/2013 33.05 33.18 31.17 31.56 818,905
11/15/2013 33.38 33.4 32.7 33.03 358,663
11/14/2013 32.93 33.44 32.1 33.34 488,341
11/13/2013 31.87 33.34 31.76 33.14 527,732
11/12/2013 33.06 33.07 32.05 32.21 610,743
11/11/2013 32.66 33.54 32.21 33.1 501,226
11/08/2013 31.65 33.11 31.62 32.56 767,132
11/07/2013 32.69 33.24 31.53 31.68 1,026,504
11/06/2013 33.25 33.65 32.29 32.66 1,038,038
11/05/2013 33.96 34.35 32.05 32.87 1,588,118
11/04/2013 34.8 35.62 34.64 35.59 1,078,239
11/01/2013 34.77 34.91 32.13 34.24 1,281,702
10/31/2013 35 35.37 34.13 34.86 652,107
10/30/2013 36.71 37.48 34.75 35.07 646,792
10/29/2013 36.09 36.76 36.04 36.75 278,183
10/28/2013 35.87 35.94 35.07 35.84 577,305
10/25/2013 36.06 36.06 35.15 35.78 506,769
10/24/2013 34.5 35.95 34.101 35.9 636,883
10/23/2013 36.34 36.45 34.35 34.48 1,001,292
10/22/2013 36.7 37.76 36.27 36.85 744,882
10/21/2013 36.89 37.96 36.57 36.6 680,174
10/18/2013 36.9 36.93 36.12 36.8 598,297
10/17/2013 36.4 36.94 35.92 36.45 854,870
10/16/2013 35.91 36.73 35.86 36.58 752,836
10/15/2013 35.1 35.68 34.7666 35.43 687,107
10/14/2013 34.31 35.27 34.16 35.16 629,819
10/11/2013 33.29 34.67 33.1 34.53 506,678
10/10/2013 32.54 33.65 32.47 33.6 548,600
10/09/2013 32.58 32.85 31.88 31.97 485,597
10/08/2013 33.64 33.88 32.36 32.38 504,867
10/07/2013 33.13 34.03 33.09 33.47 468,146
10/04/2013 33.43 34.19 33.01 33.99 595,825
10/03/2013 33.05 33.47 32.61 33.4 617,902
10/02/2013 33.53 33.6 32.74 33.14 641,464
10/01/2013 32.42 33.56 32.42 33.53 494,806
09/30/2013 32.38 32.649 32.06 32.43 414,811
09/27/2013 32.79 33.25 32.7 32.79 370,503
09/26/2013 32.51 33.49 32.34 33.12 854,493
09/25/2013 32.4 32.86 32.19 32.38 632,223
09/24/2013 31.71 32.53 31.63 32.18 658,630
09/23/2013 31.8 32.07 31.09 31.71 795,913
09/20/2013 32.28 32.32 31.32 31.9 2,144,138
09/19/2013 32.19 32.43 31.8202 32.14 706,029
09/18/2013 31.18 32.365 30.88 32.07 844,660
09/17/2013 30.25 31.22 30.25 31.22 1,409,891
09/16/2013 30.7 30.7 29.88 30.09 678,855
09/13/2013 30.54 30.54 30.11 30.35 782,126
09/12/2013 29.93 30.45 29.5 30.27 541,973
09/11/2013 29.69 30.15 29.29 29.95 609,348
09/10/2013 29.81 29.886 28.82 29.66 957,350
09/09/2013 28.7 29.25 28.64 29.22 476,675
09/06/2013 28.87 29 28.42 28.6 395,707
09/05/2013 28.11 28.92 28.09 28.58 580,303
09/04/2013 27.61 28.18 27.56 28.17 818,466
09/03/2013 27.85 28.07 27.41 27.72 594,645
08/30/2013 28.34 28.7 27.38 27.4 629,961
08/29/2013 28.59 28.745 28.1601 28.28 332,767
08/28/2013 28.02 29.05 28.02 28.71 573,176
08/27/2013 27.58 28.45 27.58 27.9 691,283
08/26/2013 28.17 28.46 27.88 27.95 511,252
08/23/2013 28.17 28.48 27.93 28.1 420,481
08/22/2013 27.79 28.57 27.67 28.18 560,699
08/21/2013 28.85 28.85 27.68 27.69 713,106
08/20/2013 28.08 29.24 27.85 28.93 514,558
08/19/2013 28.02 28.35 27.8 28.13 505,282
08/16/2013 28.01 28.25 27.8592 28.06 359,350
08/15/2013 28.18 28.22 27.77 28.17 349,325
08/14/2013 28.48 28.48 27.96 28.26 385,157
08/13/2013 27.95 28.54 27.39 28.44 612,780
08/12/2013 27.96 28.265 27.51 27.95 500,046
08/09/2013 27.42 28.26 27.26 28.13 589,259
08/08/2013 27.48 28.12 27.12 27.56 605,279
08/07/2013 27.66 27.92 27.181 27.36 627,630
08/06/2013 26.93 28.79 26.7225 27.82 1,969,662
08/05/2013 25.08 25.75 25.03 25.75 612,237
08/02/2013 25 25.3 24.66 25.3 369,527
08/01/2013 24.76 25.26 24.61 25.24 544,153
07/31/2013 24.51 24.74 24.145 24.36 378,056
07/30/2013 24.49 24.63 23.94 24.33 378,737
07/29/2013 24.69 24.69 24.27 24.4 315,119
07/26/2013 24.8 24.94 24.55 24.73 235,958
07/25/2013 24.64 25.34 24.62 25.05 384,181
07/24/2013 25.4 25.4 24.5 24.66 463,520
07/23/2013 25.27 25.5 25.04 25.35 387,209
07/22/2013 25.32 25.46 25.12 25.23 537,534
07/19/2013 24.95 25.41 24.8 25.33 531,479
07/18/2013 24.25 24.98 24.25 24.92 497,528
07/17/2013 23.92 24.6 23.862 24.19 534,662
07/16/2013 24.27 24.4 23.61 23.89 610,765
07/15/2013 24.35 24.5 24.03 24.31 563,311
07/12/2013 24.13 24.475 24.001 24.35 546,231
07/11/2013 24.15 24.32 23.69 24.17 649,605
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?