Sanchez Energy Stock Price History, SN Historical Prices

Add to My Stocks
$2.7 $0.05 (1.89%) SN stock closing price Sep 19, 2018 (Closing)

Sanchez Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Sanchez Energy P/E ratio data for the stock. The Sanchez Energy stock price history chart shows that the stock price was at a high of $38.13 on Jun 23, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 2.64 2.72 2.62 2.7 2,374,557 - 0.23
2018-09-18 2.69 2.73 2.62 2.65 2,169,865 - 0.23
2018-09-17 2.52 2.68 2.5 2.65 2,812,843 - 0.23
2018-09-12 2.57 2.69 2.55 2.59 3,357,018 - 0.23
2018-09-10 2.49 2.53 2.4 2.45 1,110,410 - 0.21
2018-09-06 2.67 2.73 2.49 2.55 2,257,515 - 0.22
2018-09-05 2.64 2.7 2.57 2.68 2,139,882 - 0.23
2018-09-04 2.64 2.73 2.6 2.64 2,617,373 - 0.23
2018-08-30 2.7 2.74 2.62 2.67 2,132,398 - 0.23
2018-08-29 2.74 2.78 2.64 2.71 2,699,114 - 0.24
2018-08-28 2.71 2.78 2.65 2.71 1,568,348 - 0.24
2018-08-23 2.89 2.96 2.87 2.88 2,377,731 - 0.25
2018-08-22 2.77 2.95 2.74 2.91 3,869,442 - 0.25
2018-08-21 2.78 2.81 2.59 2.72 4,752,862 - 0.24
2018-08-17 2.44 2.57 2.4 2.45 6,792,466 - 0.21
2018-08-16 2.67 2.69 2.4 2.42 5,697,044 - 0.21
2018-08-14 2.82 2.91 2.74 2.82 3,702,494 - 0.25
2018-08-13 2.9 2.96 2.78 2.79 4,139,369 - 0.26
2018-08-09 3.05 3.24 2.8 3.05 12,105,527 - 0.29
2018-08-07 4.09 4.1 3.21 3.31 13,002,711 - 0.31
2018-08-06 4.44 4.58 4.37 4.57 1,926,859 - 0.43
2018-08-03 4.51 4.62 4.39 4.4 2,161,004 - 0.42
2018-08-02 4.39 4.56 4.3 4.52 1,560,284 - 0.43
2018-08-01 4.37 4.44 4.21 4.42 1,589,843 - 0.42
2018-07-31 4.53 4.61 4.37 4.45 2,066,406 - 0.42
2018-07-27 4.43 4.54 4.1 4.32 3,655,144 - 0.41
2018-07-26 4.66 4.8 4.44 4.46 2,048,945 - 0.42
2018-07-25 4.68 4.73 4.59 4.68 1,176,921 - 0.44
2018-07-24 4.71 4.76 4.62 4.65 1,131,943 - 0.44
2018-07-23 4.69 4.75 4.62 4.63 1,060,705 - 0.44
2018-07-20 4.83 4.87 4.67 4.69 2,091,592 - 0.44
2018-07-18 4.67 4.79 4.53 4.75 2,165,654 - 0.45
2018-07-17 4.84 4.95 4.65 4.72 2,530,323 - 0.45
2018-07-12 4.96 5.13 4.86 4.98 2,660,314 - 0.47
2018-07-11 4.92 4.94 4.68 4.86 2,732,680 - 0.46
2018-07-10 4.93 5.1 4.92 5.01 3,563,756 - 0.47
2018-07-09 4.73 4.94 4.7 4.84 2,713,730 - 0.46
2018-07-06 4.39 4.7 4.39 4.67 1,937,122 - 0.44
2018-07-05 4.36 4.48 4.27 4.42 1,411,035 - 0.42
2018-07-03 4.49 4.59 4.23 4.35 1,892,369 - 0.41
2018-07-02 4.43 4.47 4.27 4.34 2,022,313 - 0.41
2018-06-29 4.43 4.62 4.42 4.52 1,736,025 - 0.43
2018-06-28 4.51 4.51 4.28 4.39 2,450,114 - 0.41
2018-06-27 4.35 4.75 4.34 4.46 4,435,015 - 0.42
2018-06-26 4.13 4.3 4.05 4.24 2,202,272 - 0.4
2018-06-25 4.18 4.26 4.03 4.11 2,076,878 - 0.39
2018-06-22 4.24 4.36 4.08 4.17 3,782,973 - 0.39
2018-06-21 4.07 4.17 3.97 4.03 1,718,172 - 0.38
2018-06-20 4.05 4.16 3.97 4.13 2,896,523 - 0.39
2018-06-19 3.92 4.08 3.88 3.99 2,505,834 - 0.38
2018-06-18 3.83 4.11 3.82 4.04 2,194,652 - 0.38
2018-06-15 4.06 4.06 3.76 3.82 3,374,899 - 0.36
2018-06-14 4.17 4.31 4.06 4.11 2,119,671 - 0.39
2018-06-13 4.15 4.24 4.07 4.17 2,547,347 - 0.39
2018-06-12 4.23 4.47 4.1 4.15 3,688,162 - 0.39
2018-06-11 4.05 4.31 4.01 4.22 3,393,662 - 0.4
2018-06-08 4.11 4.16 3.98 4.11 2,281,215 - 0.39
2018-06-07 3.87 4.21 3.86 4.14 3,968,633 - 0.39
2018-06-06 3.82 3.87 3.7 3.81 1,741,083 - 0.36
2018-06-05 3.67 3.86 3.63 3.79 2,582,080 - 0.36
2018-06-04 4.04 4.06 3.69 3.72 3,457,448 - 0.35
2018-06-01 3.93 4.08 3.92 4.01 2,511,598 - 0.38
2018-05-31 3.8 4.11 3.77 3.94 4,508,956 - 0.37
2018-05-30 3.62 3.93 3.59 3.88 3,987,975 - 0.37
2018-05-29 3.45 3.68 3.44 3.56 2,086,266 - 0.34
2018-05-28 0 0 0 3.54 0 - -
2018-05-25 3.53 3.58 3.28 3.54 5,246,727 - 0.33
2018-05-24 3.77 3.85 3.62 3.68 3,294,901 - 0.35
2018-05-23 4.06 4.14 3.83 3.88 5,842,752 - 0.37
2018-05-22 4.19 4.47 4.03 4.08 5,166,246 - 0.38
2018-05-21 4.02 4.14 3.98 4.1 3,579,160 - 0.39
2018-05-18 4.15 4.24 3.91 3.96 4,936,766 - 0.37
2018-05-17 3.87 4.25 3.85 4.12 7,149,153 - 0.39
2018-05-16 3.85 3.85 3.68 3.79 3,961,359 - 0.36
2018-05-15 3.93 3.93 3.62 3.87 6,047,446 - 0.37
2018-05-14 3.72 3.99 3.67 3.89 4,748,956 - 0.37
2018-05-11 3.71 3.79 3.57 3.67 3,481,195 - 0.35
2018-05-10 3.3 3.74 3.27 3.69 7,907,339 - 0.35
2018-05-09 3.18 3.39 3.16 3.25 5,355,140 - 0.31
2018-05-08 3.01 3.12 2.83 3.06 10,915,939 - 0.33
2018-05-07 3.25 3.57 3.25 3.35 5,325,181 - 0.36
2018-05-04 3.16 3.21 3.07 3.2 3,153,128 - 0.34
2018-05-03 3.31 3.32 3.09 3.16 4,300,820 - 0.34
2018-05-02 3.06 3.36 3.05 3.33 3,465,727 - 0.35
2018-05-01 3.05 3.11 3.01 3.06 1,587,423 - 0.33
2018-04-30 3.09 3.15 3.02 3.07 2,075,497 - 0.33
2018-04-27 3.17 3.2 3.08 3.13 2,052,902 - 0.33
2018-04-26 3.13 3.21 3.08 3.19 1,906,378 - 0.34
2018-04-25 3.03 3.14 2.98 3.11 2,720,026 - 0.33
Get more Data

Sanchez Energy Stock History Chart

View SN PE ratio, PS ratio stocks charts and compare with peers.
SN Chart
Note: Compare Sanchez Energy stock price history with the index and industry peers.

Sanchez Energy Stock Price History: Past 5 years

Max Stock Price38.13Jun 23,2014
Min Stock Price2.29Jan 20,2016
Avg Stock Price11.97

Sanchez Energy Historical PE ratio: Past 5 years

Max PE Ratio601.8Oct 22,2013
Min PE Ratio34.11Dec 15,2014
Avg PE Ratio202.56

Sanchez Energy Historical PS ratio: Past 5 years

Max PS Ratio8.46Oct 22,2013
Min PS Ratio0.21Aug 16,2018
Avg PS Ratio1.62

SN Industry Peers

Company Price Change (%)
Amplify Egy Cp (AMPY)9.250.05 (0.54%)
Ultra Petro Cor (UPL)1.330.13 (10.83%)
Matador Resources (MTDR)32.420.68 (2.14%)
Sm Energy (SM)31.740.09 (0.28%)
Noble Energy (NBL)30.780.47 (1.55%)
Marathon Oil (MRO)21.760.26 (1.21%)
Sm Energy (SM)31.740.09 (0.28%)

We provide Sanchez Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sanchez Energy stock analysis. The price and volume changes on a daily basis is provided in the Sanchez Energy stock price history. The daily volume changes indicate the investor interest in the stock. SN stock saw a high of $2.72, and a low of $2.62 on last trading day. Looking at Sanchez Energy stock history data, the P/S ratio was at a low of 0.21 on Aug 16, 2018.