Sanchez Energy Corporation Historical Stock Prices

SN 
$19.98
*  
0.69
3.58%
Get SN Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SN 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.55  20.24  19.33  19.98 2,278,282
10/21/2014 19.49 20.24 19.33 19.98 2,279,556
10/20/2014 19.03 19.6792 18.51 19.29 2,145,958
10/17/2014 19.74 20.45 18.74 19.02 3,872,672
10/16/2014 17.48 19.42 17.19 19.3 3,304,279
10/15/2014 16.38 18.15 15.79 17.98 3,127,603
10/14/2014 18.3 19.1 16.31 16.88 3,837,121
10/13/2014 20.16 20.65 17.28 17.39 3,952,251
10/10/2014 22.37 22.37 19.82 19.99 2,681,169
10/09/2014 23.42 23.54 21.84 21.88 1,935,905
10/08/2014 23.45 23.88 21.8 23.81 2,624,164
10/07/2014 24.04 24.59 23.46 23.47 970,224
10/06/2014 24.85 25.36 24.05 24.3 959,759
10/03/2014 25.24 25.46 24.71 24.79 1,477,655
10/02/2014 24.89 25.28 23.54 25.07 2,310,171
10/01/2014 26.28 26.43 24.95 25.2 1,824,810
09/30/2014 27.22 27.49 26.11 26.26 1,344,743
09/29/2014 27.12 27.41 26.86 27.24 1,085,393
09/26/2014 27.09 27.8 26.92 27.61 910,473
09/25/2014 28.09 28.45 27.05 27.05 849,660
09/24/2014 27.63 28.67 27.13 28.41 770,249
09/23/2014 27.7 28.69 27.39 27.6 915,550
09/22/2014 28.13 28.26 27.5 27.89 1,293,569
09/19/2014 29.61 29.93 28.31 28.36 1,372,093
09/18/2014 30.84 31.06 29.29 29.42 850,541
09/17/2014 30.42 31.3 29.84 30.82 1,408,492
09/16/2014 29.29 30.54 29.29 30.21 602,329
09/15/2014 29.6 29.77 28.86 29.33 970,276
09/12/2014 30.62 30.62 29.38 29.55 1,677,460
09/11/2014 30.12 30.79 29.11 30.65 1,303,112
09/10/2014 30.16 30.61 29.82 30.55 980,690
09/09/2014 30.75 30.9 30.05 30.2 904,130
09/08/2014 31.66 31.87 30.38 30.77 1,245,868
09/05/2014 31.57 32.02 31.26 31.93 626,854
09/04/2014 31.96 32.48 31.4 31.67 1,021,357
09/03/2014 32.21 32.5 31.81 31.95 970,539
09/02/2014 33.07 33.12 31.75 31.96 1,088,109
08/29/2014 33.08 33.42 32.58 33.19 689,915
08/28/2014 32.7 32.96 32.24 32.84 660,938
08/27/2014 33.16 33.615 32.6 32.73 767,861
08/26/2014 34 34.24 33.095 33.15 1,587,591
08/25/2014 33.23 34.14 32.81 34.07 1,007,378
08/22/2014 33.93 34.16 33.03 33.04 968,956
08/21/2014 33.32 34.248 33.145 34.18 1,351,472
08/20/2014 32.42 33.41 31.86 33.29 1,457,171
08/19/2014 32.34 33.47 31.99 32.49 1,413,596
08/18/2014 32 32.5 31.581 32.36 971,941
08/15/2014 31.36 31.94 30.87 31.86 878,882
08/14/2014 31.57 31.85 30.95 31.11 1,262,762
08/13/2014 30.76 31.62 30.56 31.4 1,190,200
08/12/2014 31.22 31.32 30.28 30.59 991,872
08/11/2014 31.2 31.71 31.1 31.42 1,382,251
08/08/2014 30.83 31.37 30.19 31.2 854,946
08/07/2014 30.87 32.03 30.1 30.55 1,660,906
08/06/2014 30.53 31.86 30.35 30.55 1,708,239
08/05/2014 31.07 31.53 30.54 30.89 1,175,329
08/04/2014 30.14 31.58 30.14 31.23 1,002,102
08/01/2014 31.57 31.63 29.66 30.09 1,675,816
07/31/2014 32.46 32.78 31.31 31.72 1,567,317
07/30/2014 33.18 33.71 32.7775 32.87 857,809
07/29/2014 32.52 33.225 32.24 33.04 740,807
07/28/2014 32.96 32.9699 32.06 32.68 804,582
07/25/2014 33.28 33.31 32.5701 33 781,137
07/24/2014 33.73 34.34 33 33.27 1,188,477
07/23/2014 33.13 33.85 32.88 33.67 947,339
07/22/2014 33.35 33.74 32.43 33.08 1,296,795
07/21/2014 32.86 33.28 32.57 33.2 771,912
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?