Stone Energy Corporation Historical Stock Prices

SGY 
$12.59
*  
0.16
1.25%
Get SGY Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading SGY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SGY After Hours
 
 
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: 1 Year, From 29-JUN-2014 TO 29-JUN-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.
16:00  12.99  13.04  12.33  12.59 1,039,921
06/29/2015 13.11 13.3 12.66 12.75 996,962
06/26/2015 13.64 13.68 13.08 13.29 1,078,453
06/25/2015 14.05 14.11 13.66 13.7 828,368
06/24/2015 13.93 14.29 13.77 13.94 865,622
06/23/2015 13.31 14.05 13.31 13.99 1,027,744
06/22/2015 13.14 13.52 12.89 13.36 768,710
06/19/2015 13.2 13.37 12.77 13.14 3,275,071
06/18/2015 13.49 13.59 13.15 13.23 678,051
06/17/2015 13.71 13.83 13.2 13.39 799,059
06/16/2015 13.22 13.555 13.12 13.49 695,342
06/15/2015 13.14 13.65 13.04 13.25 755,718
06/12/2015 13.46 13.69 13.3 13.34 620,634
06/11/2015 14.49 14.54 13.83 13.86 929,433
06/10/2015 14.15 14.545 13.9 14.48 1,020,606
06/09/2015 13.78 14.08 13.67 13.75 898,260
06/08/2015 13.71 13.86 13.14 13.48 810,041
06/05/2015 13.28 14.17 13.22 13.73 606,117
06/04/2015 13.63 13.71 13.35 13.43 535,182
06/03/2015 13.68 14.3 13.55 13.77 795,233
06/02/2015 13.43 14.29 13.41 13.82 963,192
06/01/2015 13.55 13.6 13.1599 13.25 561,943
05/29/2015 13.67 14.02 13.57 13.58 815,464
05/28/2015 13.53 13.85 13.33 13.6 747,825
05/27/2015 13.48 13.81 13.27 13.71 882,762
05/26/2015 13.69 13.87 13.41 13.57 794,748
05/22/2015 14.03 14.42 13.88 13.98 634,230
05/21/2015 13.96 14.38 13.83 14.32 937,132
05/20/2015 13.86 13.86 13.4 13.78 1,006,023
05/19/2015 14.08 14.23 13.4299 13.73 1,282,094
05/18/2015 14.31 14.59 14.06 14.4 860,348
05/15/2015 14.01 14.54 13.71 14.41 814,154
05/14/2015 14.35 14.37 13.98 14.1 901,134
05/13/2015 14.99 14.99 14.045 14.3 1,210,231
05/12/2015 14.66 14.83 14.55 14.77 1,275,882
05/11/2015 15.21 15.29 14.5 14.56 1,202,862
05/08/2015 15.15 15.17 14.18 15.07 1,360,790
05/07/2015 15.06 15.16 14.45 14.77 1,387,360
05/06/2015 15.91 15.99 14.925 15.12 1,666,956
05/05/2015 17.01 17.49 15.39 15.48 1,955,179
05/04/2015 16.21 16.7 16.01 16.35 1,221,407
05/01/2015 16.87 17.07 16.27 16.37 1,494,876
04/30/2015 17.29 17.39 16.4499 17.07 1,635,619
04/29/2015 16.14 17.47 16.04 17.24 1,356,898
04/28/2015 16.04 16.5 15.92 16.19 1,094,153
04/27/2015 16.68 16.79 15.81 16.01 1,008,874
04/24/2015 16.63 17.02 16.18 16.48 1,644,049
04/23/2015 16.74 17.64 16.61 16.71 1,805,089
04/22/2015 17.08 17.38 16.52 16.54 2,157,799
04/21/2015 18.5 18.512 17.33 17.37 853,443
04/20/2015 18.25 18.93 18.13 18.37 549,893
04/17/2015 18.58 19.08 18.14 18.28 919,793
04/16/2015 18.76 19.645 18.24 18.77 1,252,106
04/15/2015 17.97 18.98 17.71 18.96 2,646,436
04/14/2015 17.01 17.84 16.97 17.74 1,501,516
04/13/2015 17.02 17.08 16.62 16.88 667,055
04/10/2015 16.9 17.1 16.59 16.82 811,001
04/09/2015 16.56 16.9499 16.3 16.76 1,086,286
04/08/2015 16.89 16.98 16.26 16.37 1,390,195
04/07/2015 16.17 17.11 16.0638 16.81 1,209,722
04/06/2015 15.16 16.415 15.08 16.3 1,160,904
04/02/2015 14.66 15.18 14.529 14.96 1,060,238
04/01/2015 14.82 15.35 14.71 14.76 1,004,108
03/31/2015 14.41 15.14 14.405 14.68 793,992
03/30/2015 14.51 14.74 14.18 14.63 1,014,480
03/27/2015 15.01 15.07 14.33 14.34 947,906
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
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
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
07/30/2014 39.9 40.1 38.715 39.01 887,072
07/29/2014 38.98 39.78 38.91 39.51 654,488
07/28/2014 39.55 39.74 38.57 39.06 509,576
07/25/2014 40.59 40.7 39.57 39.66 796,740
07/24/2014 40.74 41.43 40.24 40.99 566,004
07/23/2014 40.92 41.13 40.36 40.65 527,301
07/22/2014 39.86 40.825 39.562 40.72 550,364
07/21/2014 39.87 40.01 39.17 39.64 488,179
07/18/2014 39.47 40.11 39.24 39.92 589,334
07/17/2014 40.78 41.2 39.23 39.4 613,515
07/16/2014 41.15 41.41 40.52 40.8 653,544
07/15/2014 42.26 42.26 40.64 40.69 703,792
07/14/2014 42.3 43.08 42.12 42.4 445,554
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
*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?