Seventy Seven Energy Inc. Historical Stock Prices

SSE 
$3.5
*  
0.01
0.28%
Get SSE Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading SSE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SSE 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: 3 Month, From 06-APR-2015 TO 06-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.
16:00  3.45  3.84  3.16  3.50 3,099,526
07/06/2015 3.74 3.78 3.36 3.51 1,499,900
07/02/2015 4.02 4.18 3.86 3.89 1,026,056
07/01/2015 4.29 4.29 3.86 4.08 2,205,398
06/30/2015 4.52 4.52 4.17 4.29 949,271
06/29/2015 4.43 4.57 4.26 4.44 1,442,919
06/26/2015 4.63 4.66 4.1 4.57 6,721,690
06/25/2015 5.31 5.38 4.59 4.66 2,732,202
06/24/2015 5.9 5.9 5.0901 5.27 2,462,226
06/23/2015 5.74 5.94 5.722 5.92 660,812
06/22/2015 5.54 5.85 5.54 5.8 922,357
06/19/2015 5.53 5.74 5.53 5.55 1,470,318
06/18/2015 5.76 5.88 5.52 5.57 1,242,248
06/17/2015 5.79 6.04 5.74 5.75 934,611
06/16/2015 5.94 6.03 5.75 5.77 849,930
06/15/2015 5.6 5.98 5.6 5.96 997,513
06/12/2015 5.79 5.855 5.61 5.7 768,477
06/11/2015 5.9 5.96 5.705 5.83 943,945
06/10/2015 5.99 6.1 5.8705 5.89 1,123,233
06/09/2015 5.77 5.96 5.75 5.85 815,002
06/08/2015 5.7 5.87 5.6 5.69 1,011,608
06/05/2015 5.76 5.92 5.7 5.73 1,505,403
06/04/2015 5.9 6.03 5.77 5.83 1,308,181
06/03/2015 6.04 6.24 5.92 5.94 1,283,060
06/02/2015 6.1 6.295 5.93 6.09 1,476,327
06/01/2015 5.96 6.165 5.82 6.12 1,407,480
05/29/2015 5.78 6.15 5.78 5.9 1,481,746
05/28/2015 6 6.01 5.74 5.75 1,050,780
05/27/2015 5.91 6.1 5.84 6.06 689,209
05/26/2015 6 6.17 5.8 5.98 1,277,493
05/22/2015 6.09 6.24 5.9 6.04 1,079,887
05/21/2015 5.82 6.3 5.82 6.13 2,018,437
05/20/2015 5.85 5.93 5.73 5.81 1,219,456
05/19/2015 5.98 5.98 5.71 5.82 1,328,538
05/18/2015 5.79 6.14 5.66 6.14 1,918,038
05/15/2015 5.87 5.89 5.45 5.53 1,833,734
05/14/2015 5.9 6.205 5.82 5.91 1,997,567
05/13/2015 5.76 6 5.6 5.74 2,022,386
05/12/2015 5.25 5.5598 5.229 5.49 786,868
05/11/2015 5.45 5.51 5.13 5.19 876,485
05/08/2015 5.55 5.56 5.2 5.43 1,190,768
05/07/2015 5.54 5.55 5.05 5.47 2,079,638
05/06/2015 5.6 5.6599 5.37 5.54 1,827,178
05/05/2015 5.2 6.06 5.06 5.45 4,395,571
05/04/2015 4.82 4.95 4.72 4.92 1,333,246
05/01/2015 5.07 5.07 4.65 4.74 1,021,151
04/30/2015 4.78 5.08 4.75 5.07 1,518,703
04/29/2015 4.75 5.15 4.68 4.73 3,414,504
04/28/2015 4.44 4.75 4.44 4.53 976,222
04/27/2015 4.57 4.7 4.45 4.48 573,780
04/24/2015 4.6 4.7 4.49 4.53 642,782
04/23/2015 4.7 4.88 4.59 4.61 1,646,718
04/22/2015 4.5 4.78 4.48 4.66 922,416
04/21/2015 4.99 4.99 4.45 4.49 1,172,299
04/20/2015 5 5.15 4.905 4.97 943,681
04/17/2015 4.95 5.19 4.9 4.96 1,050,211
04/16/2015 5.33 5.37 4.92 5.2 1,777,008
04/15/2015 4.58 5.49 4.56 5.27 2,457,682
04/14/2015 4.76 4.8399 4.55 4.6 1,033,021
04/13/2015 4.37 4.735 4.28 4.67 1,220,531
04/10/2015 4.41 4.63 4.41 4.56 598,168
04/09/2015 4.38 4.58 4.35 4.4 792,749
04/08/2015 4.63 4.76 4.255 4.31 1,390,118
04/07/2015 4.67 4.78 4.44 4.59 1,867,665
04/06/2015 3.9 4.76 3.89 4.66 4,307,812
*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?