The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Stone Energy Corp.

  • SGY
  • NYSE
  • Oil and Gas
  • Latest 42.80
  • Currency US$
  • Change -0.54
  • Percent Change -1.246 %
  • Volume 757,330
  • Thu Jul 10, 2014 04:03 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: 42.80 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
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
Jun 13 45.86 44.60 45.51 45.83 464,955
Jun 12 45.99 44.47 44.85 45.23 651,174
Jun 11 44.78 43.74 44.16 44.61 361,338
Jun 10 44.52 43.79 44.25 44.35 289,911
Jun 9 44.69 43.62 43.99 44.19 461,813
Jun 6 44.25 43.48 43.95 43.85 636,549
Jun 5 43.77 42.52 43.26 43.77 627,458
Jun 4 43.47 42.02 42.70 43.30 480,049
Jun 3 43.29 42.34 42.98 42.94 762,585
Jun 2 44.98 43.14 44.63 43.16 803,274
May 30 45.08 43.67 45.03 44.39 1,037,206
May 29 45.08 43.47 43.93 45.00 894,156