The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

SM Energy Company

  • SM
  • NYSE
  • Oil and Gas
  • Latest 78.48
  • Currency US$
  • Change -2.40
  • Percent Change -2.967 %
  • Volume 767,483
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 78.48 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 80.86 78.23 80.86 78.48 767,483
Jul 10 82.06 80.09 80.91 80.88 863,319
Jul 9 83.00 81.24 83.00 82.37 809,281
Jul 8 83.31 81.93 82.86 83.10 852,186
Jul 7 84.40 82.55 83.47 82.69 557,170
Jul 3 84.42 83.42 83.98 84.41 509,821
Jul 2 84.94 83.48 84.09 83.81 844,935
Jul 1 84.91 83.42 84.42 84.35 887,646
Jun 30 84.20 82.55 82.90 84.10 644,509
Jun 27 83.16 81.51 82.71 83.15 584,591
Jun 26 84.84 82.48 84.62 82.97 731,669
Jun 25 85.39 80.95 81.02 84.96 1,383,913
Jun 24 82.40 79.92 82.07 80.08 889,095
Jun 23 83.15 80.94 81.22 82.16 449,158
Jun 20 81.84 80.25 80.61 81.53 711,262
Jun 19 82.28 80.83 82.17 81.76 736,238
Jun 18 83.66 81.05 81.65 82.33 1,263,902
Jun 17 81.04 78.33 78.85 80.80 1,145,172
Jun 16 79.89 78.32 78.32 79.13 825,467
Jun 13 78.94 77.03 78.84 78.06 819,446
Jun 12 78.76 76.58 76.64 78.49 988,383
Jun 11 76.41 74.38 74.49 76.22 593,267
Jun 10 76.28 74.26 76.28 74.42 591,076
Jun 9 76.87 75.21 75.51 76.28 697,048
Jun 6 75.92 74.63 74.84 75.25 605,671
Jun 5 75.85 73.87 74.87 75.45 675,623
Jun 4 75.82 74.65 75.15 74.99 641,141
Jun 3 75.39 74.16 74.97 75.18 480,908
Jun 2 76.54 74.85 76.19 75.27 540,707
May 30 77.09 75.33 76.70 75.81 646,650