The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sanchez Energy

  • SN
  • NYSE
  • Latest 32.87
  • Currency US$
  • Change -0.17
  • Percent Change -0.515 %
  • Volume 871,853
  • Wed Jul 30, 2014 04:05 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: 32.87 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 33.71 32.78 33.18 32.87 871,853
Jul 29 33.22 32.24 32.52 33.04 740,807
Jul 28 32.97 32.06 32.96 32.68 823,942
Jul 25 33.31 32.57 33.28 33.00 790,642
Jul 24 34.34 33.00 33.73 33.27 1,198,580
Jul 23 33.85 32.88 33.13 33.67 974,099
Jul 22 33.74 32.43 33.35 33.08 1,307,732
Jul 21 33.28 32.57 32.86 33.20 772,312
Jul 18 33.26 32.06 32.15 33.06 1,064,287
Jul 17 33.67 32.00 33.20 32.09 1,121,562
Jul 16 33.38 32.31 32.61 33.19 1,004,169
Jul 15 33.74 31.76 33.69 32.50 2,009,705
Jul 14 34.20 33.25 33.31 33.69 1,247,231
Jul 11 34.28 32.90 34.24 32.92 1,274,088
Jul 10 34.61 33.25 33.99 34.25 1,204,641
Jul 9 35.32 34.51 34.97 34.80 1,076,244
Jul 8 35.38 33.64 35.38 34.84 1,633,538
Jul 7 36.23 35.36 36.05 35.38 747,197
Jul 3 36.49 35.50 36.11 36.12 492,689
Jul 2 37.52 35.78 36.90 36.20 1,014,509
Jul 1 37.84 36.64 37.74 36.92 992,338
Jun 30 37.84 36.93 37.15 37.59 1,089,671
Jun 27 37.30 36.65 36.93 37.12 1,658,733
Jun 26 37.64 36.56 37.43 37.13 1,082,128
Jun 25 37.80 36.26 36.30 37.57 1,572,125
Jun 24 37.92 35.50 37.92 36.11 2,020,804
Jun 23 38.95 37.71 38.09 38.13 1,972,750
Jun 20 38.02 36.87 37.58 38.00 3,295,809
Jun 19 37.69 36.84 37.28 37.29 1,020,226
Jun 18 37.23 36.27 36.61 37.01 909,556
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.