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 34.33
  • Currency US$
  • Change -0.05
  • Percent Change -0.145 %
  • Volume 449,930
  • Thu Aug 28, 2014 04:01 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: 34.33 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 34.69 34.06 34.34 34.33 449,930
Aug 27 35.27 34.29 35.11 34.38 474,983
Aug 26 35.49 34.60 35.20 34.98 724,006
Aug 25 35.18 34.33 34.41 35.00 712,685
Aug 22 34.55 33.90 34.25 34.17 397,022
Aug 21 34.46 33.69 33.93 34.37 901,345
Aug 20 34.50 33.71 34.39 33.89 994,273
Aug 19 35.07 34.40 34.59 34.48 896,562
Aug 18 34.56 33.90 34.47 34.55 485,463
Aug 15 34.33 33.55 33.85 34.30 660,729
Aug 14 34.39 33.56 33.94 33.63 797,918
Aug 13 35.25 33.98 34.76 34.13 557,244
Aug 12 35.12 34.22 35.00 34.66 659,935
Aug 11 36.03 35.04 35.61 35.07 681,225
Aug 8 35.52 33.76 34.33 35.41 1,332,759
Aug 7 34.61 33.78 34.08 34.03 1,147,372
Aug 6 34.76 31.98 33.97 33.89 2,954,455
Aug 5 37.17 35.30 36.93 35.65 1,351,782
Aug 4 37.33 35.94 36.16 37.14 1,101,337
Aug 1 38.18 35.94 38.04 36.07 1,445,279
Jul 31 39.04 37.83 38.83 38.05 1,348,550
Jul 30 40.10 38.72 39.90 39.01 887,072
Jul 29 39.78 38.91 38.98 39.51 654,488
Jul 28 39.74 38.57 39.55 39.06 510,162
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
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.