Stone Energy Corporation (SGY) Historical Stock Data

Historical Data

In the past 30 trading days, SGY is down -0.22% a day on average. There have been 15 days where Stone Energy Corporation closed green and 15 days where SGY closed red.

Date	Open	Close	Change	Low	High	Volume
2018-05-09	35.36	35.49	↑$0.13 (0.37%)	35.29	35.97	205.13K
2018-05-08	33.00	34.54	↑$1.54 (4.67%)	32.53	34.67	445.96K
2018-05-07	34.78	32.75	↓$2.03 (-5.84%)	32.70	35.22	197.95K
2018-05-04	33.85	34.28	↑$0.43 (1.27%)	33.55	34.50	146.99K
2018-05-03	35.64	33.90	↓$1.74 (-4.88%)	33.83	36.00	278.06K
2018-05-02	35.04	36.24	↑$1.20 (3.42%)	34.97	36.50	223.24K
2018-05-01	35.42	35.00	↓$0.42 (-1.19%)	34.38	35.71	251.54K
2018-04-30	35.15	35.60	↑$0.45 (1.28%)	34.97	36.20	194.73K
2018-04-27	36.36	34.95	↓$1.41 (-3.88%)	34.85	36.65	112.12K
2018-04-26	36.79	36.76	↓$0.03 (-0.08%)	36.39	37.20	160.99K
2018-04-25	35.20	36.51	↑$1.31 (3.72%)	35.20	37.13	177.76K
2018-04-24	36.46	35.58	↓$0.88 (-2.41%)	35.38	37.40	150.49K
2018-04-23	37.50	36.91	↓$0.59 (-1.57%)	36.54	37.50	130.99K
2018-04-20	38.11	37.67	↓$0.44 (-1.15%)	37.50	38.41	220.65K
2018-04-19	39.70	38.47	↓$1.23 (-3.10%)	38.40	39.72	110.65K
2018-04-18	38.49	39.53	↑$1.04 (2.70%)	38.05	40.16	376.79K
2018-04-17	37.92	38.02	↑$0.10 (0.26%)	37.45	38.27	88.87K
2018-04-16	38.08	37.45	↓$0.63 (-1.65%)	37.05	38.08	105.84K
2018-04-13	37.30	38.04	↑$0.74 (1.98%)	37.07	38.35	104.83K
2018-04-12	36.74	36.91	↑$0.17 (0.46%)	35.73	37.14	81.96K
2018-04-11	36.59	36.73	↑$0.14 (0.38%)	36.37	37.35	268.01K
2018-04-10	35.66	36.70	↑$1.04 (2.92%)	35.05	37.00	180.52K
2018-04-09	35.94	34.84	↓$1.10 (-3.06%)	34.77	36.28	82.98K
2018-04-06	36.45	35.29	↓$1.16 (-3.18%)	34.50	36.94	195.57K
2018-04-05	36.37	36.48	↑$0.11 (0.30%)	35.94	37.29	195.64K
2018-04-04	34.58	35.97	↑$1.39 (4.02%)	33.55	36.06	135.09K
2018-04-03	35.48	35.45	↓$0.03 (-0.08%)	34.15	35.49	92.67K
2018-04-02	36.45	35.13	↓$1.32 (-3.62%)	34.45	36.73	261.39K
2018-03-29	35.52	37.10	↑$1.58 (4.45%)	35.47	37.47	112.45K
2018-03-28	36.37	35.28	↓$1.09 (-3.00%)	35.20	36.86	162.12K