Sanchez Energy Corporation Common Stock Historical Stock Prices

SN 
$7.84
*  
0.07
0.88%
Get SN Alerts
*Delayed - data as of May 24, 2016 15:23 ET  -  Find a broker to begin trading SN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SN Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

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.
15:23 8.04 8.06 7.69 7.84 973,247
05/20/2016 7.85 7.95 7.61 7.75 2,543,156
05/19/2016 8 8.09 7.6364 7.78 3,137,389
05/18/2016 8.68 8.88 8.0975 8.13 3,794,265
05/17/2016 8.43 8.86 8.37 8.76 2,434,119
05/16/2016 8.32 8.85 8.27 8.45 3,059,637
05/13/2016 8.23 8.5 7.99 8.06 2,120,360
05/12/2016 8.68 8.99 8.13 8.34 2,789,827
05/11/2016 8.09 8.81 7.96 8.44 3,119,961
05/10/2016 8.54 8.89 8.0901 8.36 2,253,016
05/09/2016 8.4 8.77 7.83 8.47 3,973,223
05/06/2016 8.24 9.13 8.021 8.72 1,951,420
05/05/2016 8.6 8.72 8.15 8.41 2,115,229
05/04/2016 8.28 8.819 7.98 8.13 2,121,880
05/03/2016 9 9.1 7.97 8.18 2,764,008
05/02/2016 9 9.14 8.53 8.83 2,309,701
04/29/2016 9.17 9.4 8.65 8.99 3,183,366
04/28/2016 9.36 9.83 8.84 8.89 3,186,394
04/27/2016 9.01 9.48 8.88 9.42 3,697,464
04/26/2016 8.77 8.97 8.51 8.86 2,411,861
04/25/2016 8.32 8.78 8.28 8.67 2,921,232
04/22/2016 7.79 8.32 7.79 8.3 2,393,390
04/21/2016 7.72 8 7.555 7.71 2,353,898
04/20/2016 6.97 7.85 6.91 7.65 4,775,473
04/19/2016 6.94 7.22 6.88 6.99 1,849,072
04/18/2016 6 6.86 5.95 6.8 2,385,993
04/15/2016 6.15 6.71 6.0221 6.54 1,588,162
04/14/2016 6.73 6.9052 6.28 6.3 2,154,512
04/13/2016 6.87 7.3 6.63 6.71 2,882,227
04/12/2016 6.56 7.23 6.51 6.92 3,904,405
04/11/2016 6.39 6.59 6.18 6.45 2,656,346
04/08/2016 6.06 6.4699 5.96 6.17 2,617,440
04/07/2016 5.7 5.85 5.49 5.8 1,921,633
04/06/2016 5.36 5.79 5.125 5.72 2,751,047
04/05/2016 4.92 5.37 4.835 5.2 2,717,536
04/04/2016 5.05 5.18 4.88 4.96 1,178,727
04/01/2016 5.19 5.22 4.92 5.07 1,449,857
03/31/2016 5.42 5.58 5.31 5.49 2,550,450
03/30/2016 5.51 5.9 5.4 5.5 2,199,577
03/29/2016 4.88 5.48 4.83 5.44 1,652,535
03/28/2016 5.21 5.25 4.85 5.09 1,863,780
03/24/2016 4.82 5.25 4.7 5.18 1,396,985
03/23/2016 5.45 5.52 5.01 5.03 1,422,042
03/22/2016 5.51 5.725 5.455 5.56 1,171,356
03/21/2016 5.55 5.88 5.535 5.68 1,736,046
03/18/2016 6.18 6.35 5.552 5.69 4,290,856
03/17/2016 5.8 6.15 5.66 5.9 3,717,081
03/16/2016 5.34 5.78 5.27 5.69 2,397,875
03/15/2016 5.18 5.29 5.0105 5.19 735,353
03/14/2016 4.82 5.6 4.65 5.39 1,570,803
03/11/2016 5.3 5.78 5.19 5.35 2,615,591
03/10/2016 5.02 5.219 4.8 5.11 1,598,508
03/09/2016 4.96 5.2997 4.77 5.21 2,306,486
03/08/2016 5.56 5.68 4.54 4.57 3,392,885
03/07/2016 5.04 5.8798 5.04 5.63 4,278,402
03/04/2016 4.82 5.24 4.55 4.97 4,709,410
03/03/2016 3.97 4.75 3.9 4.67 3,684,639
03/02/2016 3.38 4.1 3.35 4.06 2,547,013
03/01/2016 3.6 3.65 3.28 3.48 2,879,630
02/29/2016 3.33 3.58 3.3175 3.56 2,297,974
02/26/2016 3.02 3.39 3 3.32 2,853,404
02/25/2016 2.9 3.2 2.68 2.89 2,118,318
02/24/2016 2.68 2.77 2.59 2.68 1,370,365
02/23/2016 2.88 2.9011 2.655 2.77 1,231,137
02/22/2016 3.02 3.05 2.93 2.95 1,299,894
02/19/2016 2.93 2.93 2.69 2.81 1,207,932
02/18/2016 3.3 3.32 2.95 3.01 1,459,715
02/17/2016 2.81 3.185 2.7701 3.15 2,369,333
02/16/2016 2.91 2.9599 2.61 2.73 1,267,562
02/12/2016 2.9 3.0278 2.69 2.86 1,274,594
02/11/2016 2.59 2.84 2.51 2.77 1,632,945
02/10/2016 2.74 2.89 2.59 2.72 1,207,501
02/09/2016 2.88 2.88 2.64 2.74 1,114,701
02/08/2016 3 3.02 2.76 2.92 1,389,736
02/05/2016 3.14 3.275 3 3.07 1,166,063
02/04/2016 3.51 3.665 3.27 3.31 2,244,298
02/03/2016 3.31 3.51 2.86 3.48 1,644,940
02/02/2016 3.19 3.25 3.081 3.13 783,041
02/01/2016 3.44 3.44 3.15 3.36 1,269,325
01/29/2016 3.61 3.99 3.54 3.62 2,797,466
01/28/2016 3.7 3.9 3.43 3.58 2,182,332
01/27/2016 3.17 3.68 3.14 3.44 2,129,631
01/26/2016 3.07 3.3 2.991 3.24 1,512,148
01/25/2016 3.15 3.27 2.88 2.98 2,311,936
01/22/2016 2.78 3.49 2.6699 3.24 6,346,486
01/21/2016 2.38 2.83 2.27 2.47 4,991,447
01/20/2016 2.28 2.49 2.06 2.29 5,652,133
01/19/2016 2.95 3.01 2.35 2.44 2,273,922
01/15/2016 2.61 2.73 2.48 2.7 3,811,387
01/14/2016 2.87 2.9011 2.71 2.82 3,785,920
01/13/2016 3.22 3.25 2.76 2.82 1,697,752
01/12/2016 3.5 3.57 2.96 3.04 2,542,783
01/11/2016 3.54 3.7 3.35 3.41 1,503,143
01/08/2016 3.9 4.01 3.3 3.73 3,757,050
01/07/2016 3.8 4.0999 3.75 3.79 1,323,579
01/06/2016 4.04 4.15 3.82 3.91 1,259,798
01/05/2016 4.31 4.45 4.19 4.25 1,169,895
01/04/2016 4.35 4.55 4.18 4.36 1,414,778
12/31/2015 4.02 4.35 4 4.31 1,356,835
12/30/2015 4.05 4.39 4.05 4.07 990,307
12/29/2015 4.24 4.35 4.1 4.25 1,043,235
12/28/2015 4.21 4.315 3.97 3.99 1,008,869
12/24/2015 4.36 4.459 4.12 4.39 915,721
12/23/2015 3.93 4.55 3.93 4.39 3,035,340
12/22/2015 3.7 3.96 3.505 3.77 2,019,312
12/21/2015 3.66 3.76 3.459 3.64 2,033,985
12/18/2015 3.83 3.85 3.61 3.68 7,043,206
12/17/2015 4.07 4.21 3.8 3.85 2,432,682
12/16/2015 4.5 4.53 3.94 4.15 2,130,514
12/15/2015 4.65 4.73 4.41 4.44 1,975,907
12/14/2015 4.43 4.7 4.27 4.57 2,152,636
12/11/2015 4.32 4.8 4.24 4.57 2,276,413
12/10/2015 3.89 4.9 3.8501 4.64 2,659,615
12/09/2015 3.78 4.22 3.75 3.94 2,902,253
12/08/2015 3.69 4.01 3.6 3.69 2,260,867
12/07/2015 4.42 4.43 3.65 3.78 4,386,257
12/04/2015 4.64 4.7 4.4 4.6 3,045,488
12/03/2015 4.87 4.922 4.6 4.74 2,022,744
12/02/2015 5.15 5.16 4.66 4.72 3,179,984
12/01/2015 5.07 5.2 4.98 5.17 1,824,328
11/30/2015 4.82 5.02 4.78 5 1,758,304
11/27/2015 4.89 4.89 4.66 4.77 1,414,132
11/25/2015 4.79 5.01 4.55 4.98 1,637,580
11/24/2015 4.71 5.05 4.63 4.82 3,041,707
11/23/2015 4.81 5.14 4.25 4.5 4,114,999
11/20/2015 5.12 5.14 4.55 4.57 3,052,212
11/19/2015 5.4 5.52 5 5.07 2,591,859
11/18/2015 5.47 5.62 5.18 5.54 1,831,267
11/17/2015 5.56 5.61 5.36 5.38 1,497,046
11/16/2015 5.45 5.78 5.4 5.68 2,314,771
11/13/2015 5.55 5.645 5.1137 5.46 2,568,965
11/12/2015 5.57 5.8 5.45 5.53 2,172,355
11/11/2015 6.4 6.4 5.6 5.61 2,948,622
11/10/2015 6.43 6.66 6.33 6.4 1,474,768
11/09/2015 6.22 6.6853 6.215 6.35 1,904,002
11/06/2015 6.75 6.8 6.18 6.24 2,746,146
11/05/2015 6.99 7.28 6.76 6.85 1,897,891
11/04/2015 7.21 7.4 6.65 7.01 1,599,730
11/03/2015 6.38 7.28 6.35 7.23 2,484,311
11/02/2015 5.83 6.37 5.82 6.26 1,415,715
10/30/2015 5.84 6.07 5.5 5.95 1,540,445
10/29/2015 6 6.34 5.75 5.79 1,780,550
10/28/2015 5.83 6.05 5.64 6.03 2,684,996
10/27/2015 6.02 6.08 5.5 5.58 2,475,346
10/26/2015 6.95 7.05 6.2201 6.26 1,833,463
10/23/2015 6.97 7.22 6.665 6.97 1,529,679
10/22/2015 7.62 7.72 6.98 7.04 2,061,744
10/21/2015 7.75 7.86 7.37 7.4 1,618,801
10/20/2015 7.53 8.1 7.42 7.75 1,290,049
10/19/2015 7.8 7.92 7.46 7.49 1,513,677
10/16/2015 8.21 8.37 7.7 8 1,538,603
10/15/2015 7.29 8.16 7.26 8.07 1,372,212
10/14/2015 7.4 7.71 7.07 7.61 1,412,657
10/13/2015 7.67 7.99 7.42 7.44 1,404,978
10/12/2015 8.11 8.2299 7.41 7.74 1,690,823
10/09/2015 8.13 8.39 7.77 8.08 2,333,453
10/08/2015 7.05 8.17 6.89 8.07 3,325,081
10/07/2015 7.5 7.7 6.57 7.09 2,881,878
10/06/2015 6.72 7.47 6.59 7.25 4,088,542
10/05/2015 6.24 6.69 6.03 6.67 3,035,736
10/02/2015 6 6.18 5.58 6.12 3,276,358
10/01/2015 6.28 6.41 5.87 6.12 1,899,983
09/30/2015 5.79 6.24 5.65 6.15 1,854,633
09/29/2015 5.67 5.8 5.5228 5.75 2,172,687
09/28/2015 5.51 5.76 5.3879 5.57 3,239,473
09/25/2015 5.64 5.7293 5.32 5.33 1,165,363
09/24/2015 5.38 5.63 5.14 5.58 1,724,138
09/23/2015 5.83 5.996 5.36 5.4 2,032,875
09/22/2015 5.84 6.09 5.77 5.81 1,229,342
09/21/2015 5.84 6.27 5.69 5.96 1,835,690
09/18/2015 6.04 6.07 5.6 5.69 2,851,772
09/17/2015 6.03 6.565 5.99 6.17 3,861,299
09/16/2015 5.73 6.1 5.61 6.09 2,195,588
09/15/2015 5.56 5.69 5.46 5.6 974,728
09/14/2015 5.78 5.84 5.46 5.56 995,059
09/11/2015 5.86 5.99 5.59 5.78 1,157,295
09/10/2015 5.85 6.16 5.71 6.04 964,917
09/09/2015 6.01 6.42 5.75 5.89 1,303,335
09/08/2015 5.88 6.11 5.68 6 961,400
09/04/2015 5.84 5.98 5.725 5.81 1,589,865
09/03/2015 5.82 6.17 5.65 6.01 1,933,164
09/02/2015 5.86 5.87 5.245 5.66 2,449,523
09/01/2015 6.14 6.36 5.63 5.71 2,724,090
08/31/2015 5.85 6.67 5.67 6.44 3,374,363
08/28/2015 5.6 6.73 5.5 5.95 4,078,644
08/27/2015 5.55 6.115 5.35 5.65 3,893,839
08/26/2015 5.55 5.64 5.1 5.3 2,476,945
08/25/2015 6.34 6.34 5.44 5.48 1,460,670
08/24/2015 4.82 6.49 4.48 5.66 2,959,685
08/21/2015 6.06 6.08 5.54 5.83 2,633,501
08/20/2015 6.55 6.55 5.9101 6.12 2,106,845
08/19/2015 7.09 7.2 6.43 6.44 2,315,106
08/18/2015 7.1 7.3 6.76 7.2 1,674,238
08/17/2015 6.88 7.19 6.78 7.11 1,214,121
08/14/2015 7.15 7.35 6.815 7.01 1,450,028
08/13/2015 7.6 7.74 6.88 7.21 1,873,261
08/12/2015 7.35 7.867 7.266 7.69 2,031,914
08/11/2015 6.83 7.71 6.55 7.45 1,841,723
08/10/2015 6.36 7.26 6 7.19 2,267,346
08/07/2015 6.5 6.9544 6.06 6.11 2,058,803
08/06/2015 6.03 6.64 5.85 6.6 2,733,915
08/05/2015 6.74 6.84 6.11 6.16 1,899,719
08/04/2015 7.03 7.153 6.53 6.66 1,458,007
08/03/2015 7.26 7.29 6.88 7.01 1,366,798
07/31/2015 7.3 7.73 7.25 7.33 1,213,784
07/30/2015 7.57 7.71 7.33 7.44 776,138
07/29/2015 7.31 7.81 6.94 7.57 3,343,067
07/28/2015 6.88 7.36 6.86 7.35 2,322,214
07/27/2015 6.73 6.9601 6.6 6.87 2,339,119
07/24/2015 7.34 7.37 6.67 6.88 1,409,368
07/23/2015 6.9 7.41 6.73 7.35 2,597,827
07/22/2015 7.28 7.32 6.79 6.89 1,818,959
07/21/2015 7.35 8.035 7.28 7.39 2,579,501
07/20/2015 7.91 7.96 7.23 7.33 2,274,900
07/17/2015 7.96 8 7.66 7.9 1,774,700
07/16/2015 7.87 8.02 7.69 7.98 2,653,441
07/15/2015 8.58 8.59 7.65 7.8 4,140,322
07/14/2015 7.67 8.28 7.67 8.19 2,318,621
07/13/2015 7.82 7.98 7.62 7.76 3,174,345
07/10/2015 8.46 8.57 7.86 8 2,350,634
07/09/2015 8.8 8.83 8.4 8.4 3,032,513
07/08/2015 8.48 8.81 8.14 8.41 2,003,948
07/07/2015 8.67 8.86 8.06 8.72 2,870,935
07/06/2015 8.97 8.97 8.5 8.58 2,824,528
07/02/2015 9.34 9.44 9.17 9.2 2,101,182
07/01/2015 9.8 9.95 9.15 9.33 2,319,341
06/30/2015 9.8 9.85 9.49 9.8 1,954,849
06/29/2015 9.73 9.85 9.56 9.64 1,387,719
06/26/2015 10.01 10.13 9.62 10 2,632,739
06/25/2015 10.52 10.65 10.07 10.1 1,584,835
06/24/2015 10.91 10.96 10.42 10.55 2,480,188
06/23/2015 10.36 10.97 10.256 10.97 2,130,847
06/22/2015 9.97 10.7 9.78 10.35 2,853,215
06/19/2015 9.89 9.97 9.64 9.97 3,586,242
06/18/2015 9.9 9.99 9.67 9.93 1,335,519
06/17/2015 10.18 10.27 9.79 9.8 1,461,750
06/16/2015 9.63 9.99 9.49 9.91 1,527,177
06/15/2015 9.54 9.78 9.46 9.62 1,461,610
06/12/2015 9.86 9.97 9.45 9.73 2,794,943
06/11/2015 10.45 10.51 9.9 9.91 1,399,088
06/10/2015 10.57 10.74 10.39 10.47 1,809,288
06/09/2015 10.26 10.56 10.225 10.26 1,628,336
06/08/2015 10.42 10.5 9.85 10.07 1,802,512
06/05/2015 10.26 10.965 10.15 10.44 1,872,554
06/04/2015 10.45 10.56 10.22 10.32 1,381,046
06/03/2015 10.35 10.9699 10.35 10.56 1,907,243
06/02/2015 10.15 10.62 9.96 10.46 2,228,537
06/01/2015 10.03 10.07 9.59 9.8 2,080,597
05/29/2015 10.3 10.37 10.0699 10.08 2,732,815
05/28/2015 10.72 10.75 10.14 10.16 3,123,428
05/27/2015 10.5 11.06 10.38 10.96 1,733,351
05/26/2015 10.8 10.9399 10.43 10.6 1,711,032
05/22/2015 11.01 11.31 10.87 11.08 2,027,768
05/21/2015 11.29 11.44 11.07 11.15 2,412,719
05/20/2015 11.21 11.22 10.513 11.14 2,274,304
*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?