NYSE:SGY
Delisted
Stone Energy Corporation Fund Price (Quote)
$35.49
+0 (+0%)
At Close: May 17, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Thursday, 17th May 2018 SGY stock ended at $35.49. During the day the stock fluctuated 0% from a day low at $35.49 to a day high of $35.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 17, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 16, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 15, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 14, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 11, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 10, 2018 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| May 09, 2018 | $35.36 | $35.97 | $35.29 | $35.49 | 205 500 |
| May 08, 2018 | $33.00 | $34.67 | $32.53 | $34.54 | 446 710 |
| May 07, 2018 | $34.78 | $35.22 | $32.70 | $32.75 | 197 954 |
| May 04, 2018 | $33.85 | $34.50 | $33.55 | $34.28 | 147 069 |
| May 03, 2018 | $35.64 | $36.00 | $33.83 | $33.90 | 278 438 |
| May 02, 2018 | $35.04 | $36.50 | $34.97 | $36.24 | 223 339 |
| May 01, 2018 | $35.42 | $35.71 | $34.38 | $35.00 | 251 540 |
| Apr 30, 2018 | $35.15 | $36.20 | $34.97 | $35.60 | 195 555 |
| Apr 27, 2018 | $36.36 | $36.65 | $34.85 | $34.95 | 112 222 |
| Apr 26, 2018 | $36.79 | $37.20 | $36.39 | $36.76 | 161 786 |
| Apr 25, 2018 | $35.20 | $37.13 | $35.20 | $36.51 | 178 244 |
| Apr 24, 2018 | $36.46 | $37.40 | $35.38 | $35.58 | 150 976 |
| Apr 23, 2018 | $37.50 | $37.50 | $36.54 | $36.91 | 131 283 |
| Apr 20, 2018 | $38.11 | $38.41 | $37.50 | $37.67 | 220 823 |
| Apr 19, 2018 | $39.70 | $39.72 | $38.40 | $38.47 | 111 232 |
| Apr 18, 2018 | $38.49 | $40.16 | $38.05 | $39.53 | 378 076 |
| Apr 17, 2018 | $37.92 | $38.27 | $37.45 | $38.02 | 89 758 |
| Apr 16, 2018 | $38.08 | $38.08 | $37.05 | $37.45 | 106 510 |
| Apr 13, 2018 | $37.30 | $38.35 | $37.07 | $38.04 | 104 831 |
