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 |
Date | Open | High | Low | Close | Volume |
Apr 12, 2018 | $36.74 | $37.14 | $35.73 | $36.91 | 81 958 |
Apr 11, 2018 | $36.59 | $37.35 | $36.37 | $36.73 | 268 210 |
Apr 10, 2018 | $35.66 | $37.00 | $35.05 | $36.70 | 180 913 |
Apr 09, 2018 | $35.94 | $36.28 | $34.77 | $34.84 | 83 121 |
Apr 06, 2018 | $36.45 | $36.94 | $34.50 | $35.29 | 196 580 |
Apr 05, 2018 | $36.37 | $37.29 | $35.94 | $36.48 | 196 178 |
Apr 04, 2018 | $34.58 | $36.06 | $33.55 | $35.97 | 135 858 |
Apr 03, 2018 | $35.48 | $35.49 | $34.15 | $35.45 | 92 673 |
Apr 02, 2018 | $36.45 | $36.73 | $34.45 | $35.13 | 261 390 |
Mar 29, 2018 | $35.52 | $37.47 | $35.47 | $37.10 | 112 454 |
Mar 28, 2018 | $36.37 | $36.86 | $35.20 | $35.28 | 162 118 |
Mar 27, 2018 | $38.47 | $38.47 | $36.12 | $36.35 | 215 860 |
Mar 26, 2018 | $37.92 | $38.40 | $37.22 | $38.25 | 159 630 |
Mar 23, 2018 | $37.60 | $38.99 | $36.69 | $37.18 | 134 112 |
Mar 22, 2018 | $37.13 | $38.46 | $36.18 | $37.40 | 197 067 |
Mar 21, 2018 | $36.19 | $37.35 | $35.98 | $37.15 | 238 572 |
Mar 20, 2018 | $35.35 | $36.32 | $35.15 | $35.70 | 129 775 |
Mar 19, 2018 | $36.44 | $36.44 | $34.64 | $34.98 | 157 637 |
Mar 16, 2018 | $35.66 | $36.71 | $35.01 | $36.49 | 501 894 |
Mar 15, 2018 | $35.24 | $35.93 | $34.61 | $35.66 | 218 458 |
Mar 14, 2018 | $36.01 | $36.01 | $34.51 | $34.94 | 183 149 |
Mar 13, 2018 | $36.41 | $36.62 | $34.96 | $35.68 | 183 939 |
Mar 12, 2018 | $32.97 | $36.96 | $32.97 | $36.36 | 272 706 |
Mar 09, 2018 | $31.16 | $32.97 | $30.90 | $32.92 | 185 492 |
Mar 08, 2018 | $31.48 | $31.48 | $30.17 | $30.70 | 119 795 |
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.