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 29.42
  • Currency US$
  • Change -1.40
  • Percent Change -4.543 %
  • Volume 887,173
  • Thu Sep 18, 2014 04:04 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: 29.42 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 31.06 29.29 30.84 29.42 887,173
Sep 17 31.30 29.84 30.42 30.82 1,408,492
Sep 16 30.54 29.29 29.29 30.21 628,031
Sep 15 29.77 28.86 29.60 29.33 970,276
Sep 12 30.62 29.38 30.62 29.55 1,709,086
Sep 11 30.79 29.11 30.12 30.65 1,317,855
Sep 10 30.61 29.82 30.16 30.55 994,195
Sep 9 30.90 30.05 30.75 30.20 972,788
Sep 8 31.87 30.38 31.66 30.77 1,279,150
Sep 5 32.02 31.26 31.57 31.93 638,626
Sep 4 32.48 31.40 31.96 31.67 1,040,405
Sep 3 32.50 31.81 32.21 31.95 970,539
Sep 2 33.12 31.75 33.07 31.96 1,114,330
Aug 29 33.42 32.58 33.08 33.19 712,952
Aug 28 32.96 32.24 32.70 32.84 660,938
Aug 27 33.62 32.60 33.16 32.73 767,861
Aug 26 34.24 33.10 34.00 33.15 1,600,597
Aug 25 34.14 32.81 33.23 34.07 1,037,285
Aug 22 34.16 33.03 33.93 33.04 968,956
Aug 21 34.25 33.14 33.32 34.18 1,351,472
Aug 20 33.41 31.86 32.42 33.29 1,468,938
Aug 19 33.47 31.99 32.34 32.49 1,413,596
Aug 18 32.50 31.58 32.00 32.36 971,941
Aug 15 31.94 30.87 31.36 31.86 897,303
Aug 14 31.85 30.95 31.57 31.11 1,283,955
Aug 13 31.62 30.56 30.76 31.40 1,190,200
Aug 12 31.32 30.28 31.22 30.59 1,011,513
Aug 11 31.71 31.10 31.20 31.42 1,382,251
Aug 8 31.37 30.19 30.83 31.20 880,293
Aug 7 32.03 30.10 30.87 30.55 1,677,551
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.