Historical Stock Prices

SN 
$9.2
*  
0.13
1.39%
Get SN Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/19/2015 11.13 11.19 10.6 11.11 3,258,082
05/18/2015 11.64 11.82 11.27 11.32 2,273,263
05/15/2015 11.43 11.81 11.08 11.67 2,620,734
05/14/2015 12.1 12.42 11.5 11.66 3,245,596
05/13/2015 12.89 12.89 12.08 12.11 2,458,326
05/12/2015 12.51 12.85 12.32 12.81 2,310,880
05/11/2015 13.35 13.61 12.38 12.39 2,339,766
05/08/2015 12.78 12.93 11.89 12.91 3,564,703
05/07/2015 13.09 13.39 12.37 12.65 4,522,260
05/06/2015 14.42 14.52 13.45 13.65 2,532,304
05/05/2015 14.5 14.55 13.94 14.2 2,296,786
05/04/2015 14.5 14.57 13.75 14.03 1,676,784
05/01/2015 14.5 14.79 14.07 14.45 1,481,555
04/30/2015 14.86 14.875 14.18 14.69 1,704,810
04/29/2015 14.07 15.01 13.94 14.6 2,121,140
04/28/2015 13.47 14.18 13.31 14.13 1,890,206
04/27/2015 13.62 13.82 13.27 13.48 1,178,786
04/24/2015 13.67 13.93 13.22 13.58 1,837,571
04/23/2015 14.31 14.52 13.59 13.63 2,722,929
04/22/2015 14.74 15.3 14.16 14.18 2,599,866
04/21/2015 15.07 15.29 14.38 14.48 1,332,010
04/20/2015 14.8 15.43 14.66 15.05 1,209,377
04/17/2015 15.14 15.2 14.56 14.8 1,469,570
04/16/2015 15.48 15.68 14.9 15.13 1,499,068
04/15/2015 14.9 15.85 14.52 15.64 2,589,716
04/14/2015 13.87 14.9 13.69 14.86 2,313,699
04/13/2015 14.24 14.36 13.49 13.64 1,235,896
04/10/2015 14.01 14.2 13.78 14.07 816,887
04/09/2015 13.98 14.22 13.75 13.93 1,502,001
04/08/2015 14.29 14.52 13.75 13.8 1,370,139
04/07/2015 14.34 14.9566 14.0101 14.28 2,051,755
04/06/2015 13.55 14.57 13.55 14.43 1,778,020
04/02/2015 12.97 13.59 12.96 13.38 1,764,236
04/01/2015 13.15 13.87 13.04 13.06 2,510,454
03/31/2015 12.7 13.33 12.66 13.01 1,686,798
03/30/2015 13.31 13.34 12.54 13.03 1,632,746
03/27/2015 13.18 13.4699 12.7 12.95 1,808,436
03/26/2015 13.19 13.6999 12.995 13.36 2,682,008
03/25/2015 12.09 12.97 12.01 12.71 1,874,285
03/24/2015 12.06 12.18 11.71 11.85 1,281,525
03/23/2015 11.82 12.75 11.71 11.92 3,696,349
03/20/2015 12.05 12.3 11.795 11.8 3,375,717
03/19/2015 12.13 12.6 11.7 11.72 2,236,796
03/18/2015 11.52 12.73 11.2934 12.64 2,790,075
03/17/2015 11.91 12.22 11.56 11.89 1,637,509
03/16/2015 12.31 12.31 11.58 12.07 3,346,034
03/13/2015 12.57 12.86 12.23 12.61 1,773,635
03/12/2015 12.72 12.97 12.5 12.8 1,789,583
03/11/2015 12.4 12.69 12.12 12.65 2,224,598
03/10/2015 13.02 13.16 12.19 12.4 3,357,545
03/09/2015 13.54 14.1 13.21 13.34 1,437,960
03/06/2015 13.69 14.2 13.45 13.47 2,291,650
03/05/2015 13.8 14.29 13.6 13.89 2,024,527
03/04/2015 13.03 14.175 12.84 13.98 3,951,471
03/03/2015 12.34 13.49 12.22 13.01 4,310,063
03/02/2015 13.15 13.19 12.13 12.3 4,906,758
02/27/2015 13.64 13.92 13.23 13.4 1,970,537
02/26/2015 14.13 14.73 13.3 13.42 3,244,289
02/25/2015 13.56 14.55 13.27 14.54 2,170,666
02/24/2015 13.5 13.75 13.11 13.59 1,993,433
02/23/2015 13.64 13.64 12.86 13.44 2,733,434
02/20/2015 14.68 14.87 13.9 13.92 2,453,743
02/19/2015 14.2 15.0593 14.18 14.52 2,064,120
02/18/2015 15.22 15.59 14.82 15 2,241,593
02/17/2015 15.03 15.56 14.7281 15.55 2,594,722
02/13/2015 15.9 16.03 15.16 15.21 2,425,813
02/12/2015 15.55 15.78 15.17 15.33 3,846,840
02/11/2015 14.7 15.33 14.0381 14.97 3,114,570
02/10/2015 15.73 15.75 14.76 15.45 3,449,678
02/09/2015 15 16.14 14.87 15.97 3,606,106
02/06/2015 14.93 15 13.73 14.9 5,329,078
02/05/2015 13.95 14.775 13.92 14.49 3,819,549
02/04/2015 13.62 14.45 13.111 13.43 5,328,527
02/03/2015 12.7 14.32 12.66 14.22 8,011,522
02/02/2015 11.69 12.76 11.51 12.48 4,676,635
01/30/2015 10.54 11.43 10.26 11.14 4,014,807
01/29/2015 10.57 10.8 9.85 10.68 2,710,075
01/28/2015 10.92 11.17 10.3 10.48 3,198,597
01/27/2015 10.48 11.5 10.42 11.36 3,758,418
01/26/2015 10.26 10.99 9.95 10.69 3,826,236
01/23/2015 10.06 10.89 9.93 10.27 2,544,619
01/22/2015 10.16 10.28 9.69 10.17 2,799,487
01/21/2015 9.56 10.2 9.42 10.06 3,526,011
01/20/2015 9.58 9.59 9.03 9.38 3,674,492
01/16/2015 9.27 9.94 9.24 9.88 3,348,685
01/15/2015 9.74 9.75 8.98 9.24 3,353,293
01/14/2015 8.33 9.63 8.27 9.41 4,209,169
01/13/2015 8.5 8.93 8.27 8.62 3,511,987
01/12/2015 8.31 8.59 7.66 8.56 4,234,984
01/09/2015 8.55 8.95 7.98 8.88 3,794,784
01/08/2015 8.03 8.79 7.7 8.57 4,579,709
01/07/2015 8.61 8.68 7.73 7.97 4,037,697
01/06/2015 8.23 8.43 8 8.39 2,628,311
01/05/2015 9.04 9.09 8.25 8.34 4,359,981
01/02/2015 9.17 9.57 8.84 9.44 2,421,071
12/31/2014 8.91 9.59 8.86 9.29 2,926,666
12/30/2014 9.5 9.73 9.22 9.33 2,479,839
12/29/2014 9.43 9.8125 9.26 9.53 2,537,250
12/26/2014 10.17 10.22 9.18 9.4 3,382,049
12/24/2014 10.44 10.6 9.73 9.91 2,191,151
12/23/2014 10.28 10.64 9.82 10.62 3,996,517
12/22/2014 10.23 10.5 9.78 10.19 4,700,601
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
*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?