Sanchez Energy Corporation Historical Stock Prices

SN 
$33.27
*  
0.40
1.19%
Get SN Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.73  34.34  33  33.27 1,198,480
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
12/18/2013 23.1 23.83 22.97 23.26 577,695
12/17/2013 23.25 23.29 22.895 23.14 429,071
12/16/2013 23.45 23.64 22.71 23.35 582,957
12/13/2013 23.88 24 23.081 23.48 474,169
12/12/2013 23.35 24.21 23.3137 23.95 469,008
12/11/2013 24.1 24.1 23.36 23.43 657,162
12/10/2013 23.5 24.56 23.44 24.01 765,812
12/09/2013 24.24 24.51 23.581 23.85 783,591
12/06/2013 25.59 25.63 24.05 24.3 723,157
12/05/2013 25.36 25.66 24.87 25.34 904,597
12/04/2013 26.16 26.28 25.8 26.01 404,897
12/03/2013 25.4 26.19 25.271 26.16 489,212
12/02/2013 25.58 25.82 25.33 25.52 391,835
11/29/2013 25.65 25.99 25.37 25.67 182,159
11/27/2013 26.38 26.38 25.39 25.71 492,161
11/26/2013 25.76 26.62 25.66 26.55 474,290
11/25/2013 27.23 27.23 25.6 25.8 942,413
11/22/2013 27.35 27.51 26.5 27.35 548,360
11/21/2013 25.84 27.745 25.77 27.11 986,215
11/20/2013 25.54 26.44 25.42 25.63 1,115,946
11/19/2013 24.91 25.43 23.6 25.15 1,459,498
11/18/2013 26.56 26.69 24.83 25 844,233
11/15/2013 26.41 26.74 26.3152 26.58 813,441
11/14/2013 26.41 26.61 26.03 26.22 474,880
11/13/2013 25.92 26.63 25.56 26.43 516,643
11/12/2013 27.49 27.61 25.8 26.08 874,364
11/11/2013 26.81 27.7 25.41 27.6 1,023,626
11/08/2013 25.61 27.344 25.6 26.97 885,555
11/07/2013 27.22 27.22 25.34 25.76 2,198,221
11/06/2013 28.91 28.99 27.44 27.84 1,049,590
11/05/2013 28.42 28.69 28.08 28.36 699,867
11/04/2013 27.58 28.7449 27.501 28.46 586,977
11/01/2013 28.52 28.61 26.9 27.47 1,099,902
10/31/2013 29.2 29.2 28.35 28.51 1,245,241
10/30/2013 30.13 30.51 28.89 29.2 519,978
10/29/2013 29.5 30.21 29.5 30.06 414,186
10/28/2013 29.5 29.62 29.02 29.26 310,312
10/25/2013 30.12 30.24 29.311 29.48 534,736
10/24/2013 29.49 29.97 28.99 29.96 952,606
10/23/2013 29.79 29.87 28.5 29.17 1,003,225
10/22/2013 30.04 30.606 29.55 30.09 745,703
10/21/2013 30.21 30.8753 29.88 30.05 624,521
10/18/2013 29.5 30.92 29.3401 29.99 1,579,562
10/17/2013 29.04 29.59 28.98 29.21 928,216
10/16/2013 28.56 29.355 28.56 29.04 983,980
10/15/2013 28.56 28.97 28 28.29 611,980
10/14/2013 27.81 28.61 27.59 28.51 567,772
10/11/2013 28 28.41 27.8 27.96 722,368
10/10/2013 27.89 28.42 27.89 28.02 904,717
10/09/2013 27.98 28.34 27.01 27.65 920,715
10/08/2013 28.57 28.73 27.63 27.99 702,611
10/07/2013 28.65 28.9 28.24 28.45 544,833
10/04/2013 27.76 29.31 27.7 28.8 2,560,816
10/03/2013 27.22 27.68 26.8 27.65 1,606,555
10/02/2013 26.33 27.31 26.225 26.98 1,231,485
10/01/2013 26.4 26.84 26.36 26.4 963,939
09/30/2013 26.55 26.57 25.66 26.41 1,902,285
09/27/2013 26.88 27.2 26.645 26.73 1,278,598
09/26/2013 27.08 27.36 26.81 26.99 1,062,650
09/25/2013 26.5 27.6 26.4 27 1,296,788
09/24/2013 26.77 26.93 26.12 26.44 1,465,734
09/23/2013 26.08 26.71 25.6 26.66 811,011
09/20/2013 25.2 26.28 25.2 26.07 1,396,583
09/19/2013 24.88 25.48 24.6395 25.11 770,985
09/18/2013 24.81 25.059 24.67 24.8 1,198,883
09/17/2013 24.06 25.01 24.01 24.92 997,182
09/16/2013 25.04 25.07 23.81 24.09 1,187,673
09/13/2013 24.04 24.6 23.93 24.55 6,221,192
09/12/2013 23.44 24.72 23.33 23.89 872,205
09/11/2013 23.68 24.01 23.35 23.57 587,586
09/10/2013 23.82 23.89 23.15 23.59 341,162
09/09/2013 23.4 23.9 22.57 23.46 1,023,262
09/06/2013 24.08 24.12 23.73 23.76 255,359
09/05/2013 24.14 24.44 23.91 24 413,899
09/04/2013 24 24.62 23.6303 24.01 321,286
09/03/2013 24.33 25 23.8 23.97 282,338
08/30/2013 23.46 24.19 23.25 24.16 685,345
08/29/2013 22.84 23 22.55 22.67 90,107
08/28/2013 22.36 23.071 22.21 22.88 252,755
08/27/2013 22.72 22.83 22.211 22.33 123,093
08/26/2013 22.31 23.3299 22.31 22.99 334,171
08/23/2013 22.2 22.36 21.96 22.3 231,092
08/22/2013 21.8 22.31 21.8 22.1 300,862
08/21/2013 22.11 22.149 21.65 21.71 376,150
08/20/2013 21.53 21.96 21.32 21.91 163,356
08/19/2013 21.83 22.4 21.42 21.47 355,724
08/16/2013 21.96 22.1 21.79 21.94 211,253
08/15/2013 21.69 22.2 21.63 21.98 347,565
08/14/2013 22.04 22.144 21.81 21.86 254,999
08/13/2013 22.03 22.29 21.49 21.98 305,240
08/12/2013 22.06 22.1 21.76 21.91 335,070
08/09/2013 22.07 22.82 21.73 22.17 538,304
08/08/2013 24.06 24.2 20.4 22.05 2,811,167
08/07/2013 24.4 24.49 23.855 23.95 226,068
08/06/2013 24.45 24.539 24.1 24.23 264,900
08/05/2013 24 24.58 23.92 24.27 332,914
08/02/2013 23.98 24.04 23.74 23.92 144,644
08/01/2013 23.87 24.05 23.71 23.83 677,054
07/31/2013 23.49 24 23.4 23.65 358,149
07/30/2013 23.03 23.52 22.85 23.4 209,127
07/29/2013 23.13 23.19 22.95 23.05 125,444
07/26/2013 22.99 23.2 22.81 23.17 289,185
07/25/2013 22.96 23.7 22.8975 23.08 379,043
07/24/2013 23.56 23.56 22.55 22.85 366,993
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?