Sanchez Energy Corporation Historical Stock Prices

SN 
$10.13
*  
0.34
3.25%
Get SN Alerts
*Delayed - data as of Dec. 22, 2014 15:46 ET  -  Find a broker to begin trading SN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SN 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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
15:46  10.25  10.50  9.78  10.13 4,356,854
12/19/2014 9.5 10.57 9.1426 10.47 7,606,340
12/18/2014 9.68 9.89 8.72 9.26 7,164,341
12/17/2014 7.2 9.3 7.18 9.15 7,701,513
12/16/2014 6.33 7.69 6.222 7.15 5,523,604
12/15/2014 7.25 7.4399 6.34 6.48 5,797,790
12/12/2014 6.84 7.3 6.58 6.95 5,570,656
12/11/2014 7 7.71 6.82 7.08 7,952,615
12/10/2014 7.17 7.48 6.83 7.08 6,171,338
12/09/2014 6.99 7.71 6.82 7.57 6,676,424
12/08/2014 8.37 8.63 6.96 7 6,040,640
12/05/2014 8.95 9.33 8.71 8.73 3,459,989
12/04/2014 9.69 9.79 8.725 9.06 4,375,687
12/03/2014 10.07 10.67 9.87 9.94 4,611,508
12/02/2014 10.41 10.88 9.89 10.01 4,415,312
12/01/2014 11.21 11.26 9.34 10.52 7,549,837
11/28/2014 14.95 14.95 11.265 11.29 3,685,620
11/26/2014 16.42 16.56 15.91 16.01 1,593,175
11/25/2014 17.47 17.79 16.49 16.59 2,061,748
11/24/2014 17.63 17.9 17.09 17.36 1,810,909
11/21/2014 17.67 18.33 17.33 17.73 3,367,835
11/20/2014 15.69 17.07 15.682 17.02 1,651,067
11/19/2014 15.95 16.29 15.23 15.88 1,777,695
11/18/2014 15.7 16.18 15.43 15.91 1,447,756
11/17/2014 16.6 16.6 15.6 15.75 1,536,786
11/14/2014 16.48 16.95 15.88 16.85 1,744,025
11/13/2014 16.7 16.77 15.87 16.36 2,760,532
11/12/2014 16.85 17.56 16.62 16.75 2,464,526
11/11/2014 16.69 17.38 16.33 17.02 2,555,003
11/10/2014 17.64 18.21 16.44 16.64 2,462,641
11/07/2014 16.44 17.95 16.35 17.38 3,121,966
11/06/2014 15.55 16.46 15.0801 16.41 2,794,088
11/05/2014 15.31 15.95 14.43 15.83 4,369,927
11/04/2014 15.46 15.86 14.6 14.9 3,038,727
11/03/2014 17.14 17.74 15.96 16.04 2,225,736
10/31/2014 16.12 17.16 15.4 17.07 2,372,055
10/30/2014 16.7 16.95 15.92 16.06 2,055,966
10/29/2014 16.569 17.39 16.5 16.89 3,654,568
10/28/2014 15.94 16.34 15.66 16.3 3,262,182
10/27/2014 16.77 16.87 15.79 16 3,750,895
10/24/2014 18.64 18.64 17.28 17.79 2,937,813
10/23/2014 18.49 19.02 17.52 18.86 4,767,860
10/22/2014 20.09 20.34 18.23 18.24 2,827,872
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
07/18/2014 32.15 33.26 32.06 33.06 1,042,302
07/17/2014 33.2 33.6661 32 32.09 1,094,197
07/16/2014 32.61 33.38 32.31 33.19 977,728
07/15/2014 33.69 33.7399 31.758 32.5 1,987,099
07/14/2014 33.31 34.2 33.25 33.69 1,230,003
07/11/2014 34.24 34.28 32.905 32.92 1,255,701
07/10/2014 33.99 34.61 33.25 34.25 1,195,193
07/09/2014 34.97 35.3199 34.51 34.8 1,063,361
07/08/2014 35.38 35.38 33.64 34.84 1,633,538
07/07/2014 36.05 36.23 35.36 35.38 732,391
07/03/2014 36.11 36.4913 35.5 36.12 492,689
07/02/2014 36.9 37.52 35.78 36.2 1,004,654
07/01/2014 37.74 37.84 36.64 36.92 983,382
06/30/2014 37.15 37.84 36.93 37.59 1,074,372
06/27/2014 36.93 37.3 36.65 37.12 1,658,708
06/26/2014 37.43 37.64 36.56 37.13 1,073,233
06/25/2014 36.3 37.8 36.26 37.57 1,532,160
06/24/2014 37.92 37.92 35.5 36.11 1,986,968
06/23/2014 38.09 38.95 37.71 38.13 1,972,550
06/20/2014 37.58 38.02 36.87 38 2,396,861
06/19/2014 37.28 37.69 36.84 37.29 1,020,226
06/18/2014 36.61 37.232 36.27 37.01 892,891
06/17/2014 36.68 37 36.2001 36.79 982,711
06/16/2014 36.42 36.84 35.975 36.8 1,406,208
06/13/2014 36.64 36.7 35.6 36.39 5,572,383
06/12/2014 35.26 36.72 35.26 36.32 1,615,152
06/11/2014 33.69 35.2 32.71 34.96 1,563,442
06/10/2014 34.8 34.95 34.23 34.71 663,488
06/09/2014 35.05 35.93 34.79 34.89 1,679,908
06/06/2014 34.62 35 34.385 34.82 1,231,009
06/05/2014 34 34.74 33.21 34.4 1,282,367
06/04/2014 33.12 34.24 32.39 33.94 1,699,897
06/03/2014 32.98 33.4 31.46 33.16 1,945,384
06/02/2014 35.35 35.5 32.35 33.05 2,279,658
05/30/2014 35.07 35.07 34.219 34.43 1,666,203
05/29/2014 34.06 35.28 34.01 35.05 2,888,685
05/28/2014 33.07 34.18 33.07 33.91 2,445,093
05/27/2014 31.83 32.95 31.34 32.83 1,786,432
05/23/2014 32.68 32.97 31.26 31.37 2,654,966
05/22/2014 31.19 34.5 31.17 31.41 8,771,384
05/21/2014 27.9 29.1 27.9 28.86 1,081,938
05/20/2014 27.89 27.94 27.38 27.69 465,199
05/19/2014 27.55 28.64 27.35 27.98 572,637
05/16/2014 27.65 27.93 27.2 27.67 482,653
05/15/2014 27.66 28 27.1 27.76 763,897
05/14/2014 28.68 28.87 27.73 27.85 700,460
05/13/2014 27.22 28.71 27.17 28.67 1,345,556
05/12/2014 26.74 27.57 26.66 27.16 789,141
05/09/2014 25.77 26.73 25.52 26.59 906,225
05/08/2014 27.06 27.1 25.79 25.98 2,059,136
05/07/2014 28.16 28.6 27.13 27.24 1,209,396
05/06/2014 28.34 28.71 27.6501 27.83 381,917
05/05/2014 28.15 28.93 27.86 28.43 656,237
05/02/2014 27.65 28.5 27.564 28.26 654,850
05/01/2014 28.19 28.25 27.36 27.65 629,319
04/30/2014 28.21 28.61 27.51 28.28 810,315
04/29/2014 28.2 28.58 27.52 28.21 803,001
04/28/2014 30.12 30.28 27.81 28.16 1,585,210
04/25/2014 30.42 30.44 29.704 30.12 1,581,070
04/24/2014 30.54 31.5 30.2 30.57 711,050
04/23/2014 30.63 31.21 30.1 30.22 1,104,595
04/22/2014 30 31.59 29.87 30.59 1,034,845
04/21/2014 30.09 30.35 29.42 30.04 615,993
04/17/2014 29.6 30.42 29.511 30.07 940,145
04/16/2014 29.9 30 29.28 29.68 691,221
04/15/2014 29.21 30.069 28.39 29.58 1,263,650
04/14/2014 28.7 30.33 28.68 29.15 1,516,551
04/11/2014 28.04 28.66 27.79 27.97 482,165
04/10/2014 29.07 29.1 28.06 28.23 695,511
04/09/2014 29.11 29.36 28.21 29.13 534,516
04/08/2014 28.42 28.99 27.87 28.92 477,687
04/07/2014 29.41 29.6999 28.08 28.31 562,352
04/04/2014 30.54 30.68 29.42 29.55 437,726
04/03/2014 30.78 30.9 29.988 30.14 772,463
04/02/2014 29.72 30.91 29.6001 30.75 628,104
04/01/2014 29.91 29.96 29.43 29.77 380,002
03/31/2014 29.91 30.02 29.39 29.63 612,880
03/28/2014 29.75 30.42 29.46 29.71 869,504
03/27/2014 28.54 29.99 28.13 29.63 1,053,767
03/26/2014 28.96 29.37 28.23 28.41 821,859
03/25/2014 27.92 28.38 27.74 27.89 398,097
03/24/2014 28.21 28.47 27.4 27.84 428,255
03/21/2014 28.05 28.61 27.83 28.08 933,360
03/20/2014 28.15 28.3753 27.58 28.1 1,377,390
03/19/2014 28.72 28.75 27.92 28.18 512,187
03/18/2014 27.96 29.19 27.76 28.75 928,777
03/17/2014 28 28.3963 27.34 27.85 536,994
03/14/2014 27.19 28.14 27.145 27.79 816,263
03/13/2014 27.83 28.21 26.55 27.21 1,128,353
03/12/2014 26.64 27.68 26.31 27.68 1,108,494
03/11/2014 28.44 29.04 26.73 26.94 903,081
03/10/2014 28.65 28.666 27.712 28.48 599,111
03/07/2014 29.29 29.74 28.56 28.72 907,369
03/06/2014 29.69 29.69 27.28 29.15 1,441,709
03/05/2014 30.17 30.3585 29.46 29.54 478,789
03/04/2014 29.32 30.49 29.32 30.25 1,104,230
03/03/2014 29.6 30.072 28.99 29.1 702,998
02/28/2014 29.51 30.44 29.39 29.79 778,635
02/27/2014 29.49 29.59 28.73 29.46 693,669
02/26/2014 30.49 30.73 29.41 29.55 733,330
02/25/2014 30.72 30.72 29.57 30.59 711,921
02/24/2014 29.3 31.43 29.3 30.75 1,148,538
02/21/2014 29.43 29.88 29 29.29 981,785
02/20/2014 28.7 29.26 28.37 28.79 1,050,078
02/19/2014 29.49 29.8 27.99 28.72 2,906,452
02/18/2014 32.26 32.96 26.65 29.74 6,073,950
02/14/2014 32.25 32.41 31.31 31.98 1,125,031
02/13/2014 31.35 32.42 31 31.88 2,544,388
02/12/2014 30.2 31.89 29.9 31.72 4,293,338
02/11/2014 29.1 29.84 28.52 29.66 1,150,710
02/10/2014 28.89 28.92 28.01 28.38 595,641
02/07/2014 27.88 28.95 27.62 28.86 1,193,339
02/06/2014 27.6 28.47 27.41 27.73 677,531
02/05/2014 27.64 27.7196 26.82 27.55 518,619
02/04/2014 27.06 28 27.02 27.69 541,466
02/03/2014 27.43 27.92 26.46 26.94 431,256
01/31/2014 26.74 27.95 26.62 27.49 513,154
01/30/2014 27.03 27.499 26.76 27.3 477,124
01/29/2014 27.05 27.269 26.54 26.71 833,454
01/28/2014 26.2 27.31 26.15 27.3 896,069
01/27/2014 26.3 26.64 25.76 26.23 1,027,723
01/24/2014 26.64 26.76 26.03 26.27 530,175
01/23/2014 27.27 27.44 26.69 26.83 557,412
01/22/2014 26.67 27.49 26.67 27.31 600,904
01/21/2014 26.32 26.73 26.12 26.55 326,051
01/17/2014 26.54 26.63 25.94 26.07 721,640
01/16/2014 25.1 26.75 25.02 26.6 1,058,265
01/15/2014 25.19 26.34 24.89 25.16 953,373
01/14/2014 24.66 25.2 24.39 25.05 565,083
01/13/2014 25.57 25.6 24.47 24.61 859,767
01/10/2014 25.16 25.785 24.9625 25.61 780,821
01/09/2014 24.2 25.31 24.19 25.25 2,003,204
01/08/2014 24.9 24.94 23.8118 23.95 800,260
01/07/2014 24.3 25 24.21 24.72 396,605
01/06/2014 24.28 24.73 24.04 24.27 562,522
01/03/2014 23.82 24.51 23.77 24.22 645,776
01/02/2014 24.36 24.54 23.495 23.85 721,429
12/31/2013 24.27 24.72 23.99 24.51 540,981
12/30/2013 25.21 25.21 24.09 24.25 528,924
12/27/2013 24.15 25.29 24.15 25.2 667,685
12/26/2013 23.79 23.96 23.594 23.77 457,372
12/24/2013 23.64 23.87 23.4001 23.87 122,187
12/23/2013 23.85 24.19 23.5 23.66 488,624
12/20/2013 23.6 24.34 23.49 23.73 2,132,370
12/19/2013 23.27 23.79 23 23.5 476,060
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?