The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Stone Energy Corp.

  • SGY
  • NYSE
  • Oil and Gas
  • Latest 38.74
  • Currency US$
  • Change -0.92
  • Percent Change -2.32 %
  • Volume 195,566
  • Mon Jul 28, 2014 12:31 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.74 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 39.74 38.57 39.55 38.74 195,566
Jul 25 40.70 39.57 40.59 39.66 796,740
Jul 24 41.43 40.24 40.74 40.99 566,004
Jul 23 41.13 40.36 40.92 40.65 548,281
Jul 22 40.82 39.56 39.86 40.72 550,364
Jul 21 40.01 39.17 39.87 39.64 488,179
Jul 18 40.11 39.24 39.47 39.92 589,334
Jul 17 41.20 39.23 40.78 39.40 613,515
Jul 16 41.41 40.52 41.15 40.80 653,544
Jul 15 42.26 40.64 42.26 40.69 703,792
Jul 14 43.08 42.12 42.30 42.40 445,554
Jul 11 43.07 41.64 42.73 41.73 692,208
Jul 10 43.05 41.76 42.61 42.80 757,330
Jul 9 43.55 42.86 43.52 43.34 569,735
Jul 8 43.88 42.69 43.73 43.45 798,799
Jul 7 45.50 43.64 45.33 43.85 771,825
Jul 3 45.70 45.06 45.58 45.43 296,219
Jul 2 46.79 45.38 46.18 45.50 699,513
Jul 1 47.11 45.67 47.07 46.38 1,115,355
Jun 30 46.90 45.59 45.67 46.79 785,023
Jun 27 46.07 45.13 45.22 45.78 752,434
Jun 26 45.51 44.48 45.31 45.51 405,846
Jun 25 45.36 43.54 43.54 45.29 544,470
Jun 24 46.51 43.51 46.51 43.67 1,080,211
Jun 23 47.70 46.49 46.66 46.58 571,206
Jun 20 47.29 46.35 47.00 46.82 1,217,072
Jun 19 47.17 46.22 47.05 46.70 472,353
Jun 18 46.96 46.15 46.25 46.94 697,138
Jun 17 46.40 45.38 45.83 46.27 615,305
Jun 16 46.46 45.67 45.90 46.10 728,180
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.