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 | $32.53 | $40.16 | 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 | $29.18 | $40.16 | |
52 weeks | $16.76 | $40.16 |
Historical Stone Energy Corporation prices
Date | Open | High | Low | Close | Volume |
Sep 08, 2016 | $69.83 | $76.14 | $69.15 | $75.06 | 254 478 |
Sep 07, 2016 | $65.91 | $68.98 | $65.46 | $67.61 | 131 454 |
Sep 06, 2016 | $63.30 | $66.76 | $63.30 | $65.46 | 137 174 |
Sep 02, 2016 | $65.91 | $65.91 | $61.82 | $63.07 | 169 646 |
Sep 01, 2016 | $59.72 | $61.93 | $59.72 | $61.48 | 78 954 |
Aug 31, 2016 | $60.06 | $62.44 | $59.26 | $62.27 | 159 896 |
Aug 30, 2016 | $64.89 | $67.27 | $61.76 | $62.39 | 201 485 |
Aug 29, 2016 | $62.22 | $65.46 | $60.06 | $64.60 | 186 894 |
Aug 26, 2016 | $64.77 | $70.11 | $62.33 | $63.01 | 317 398 |
Aug 25, 2016 | $60.34 | $69.49 | $60.28 | $66.14 | 378 770 |
Aug 24, 2016 | $63.35 | $64.43 | $59.66 | $60.23 | 210 373 |
Aug 23, 2016 | $61.36 | $66.76 | $58.41 | $65.57 | 384 296 |
Aug 22, 2016 | $77.78 | $77.84 | $65.63 | $66.82 | 317 997 |
Aug 19, 2016 | $73.24 | $87.50 | $72.22 | $79.21 | 1 207 888 |
Aug 18, 2016 | $54.66 | $70.51 | $54.15 | $70.17 | 417 982 |
Aug 17, 2016 | $54.60 | $55.40 | $52.84 | $54.66 | 100 619 |
Aug 16, 2016 | $56.25 | $57.56 | $54.60 | $55.17 | 168 150 |
Aug 15, 2016 | $55.51 | $58.69 | $55.51 | $56.71 | 118 694 |
Aug 12, 2016 | $57.73 | $58.58 | $54.83 | $55.85 | 104 509 |
Aug 11, 2016 | $56.71 | $60.06 | $55.74 | $57.10 | 122 883 |
Aug 10, 2016 | $57.16 | $57.50 | $54.32 | $56.65 | 103 981 |
Aug 09, 2016 | $61.53 | $63.35 | $56.08 | $57.33 | 129 853 |
Aug 08, 2016 | $59.66 | $68.01 | $58.69 | $60.63 | 282 550 |
Aug 05, 2016 | $58.81 | $60.40 | $55.80 | $56.99 | 103 699 |
Aug 04, 2016 | $51.88 | $61.93 | $51.19 | $58.24 | 191 506 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SGY stock historical prices to predict future price movements?
Trend Analysis: Examine the SGY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SGY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.