SM Energy Co $78.54

down -1.63


31/7/2014 04:00 PM  |  NYSE : SM  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SM historical data

Date Open High Low Close Volume
7/30/201477.6382.1877.2680.172,057,513
7/29/201476.9078.4976.4277.051,031,708
7/28/201477.4477.9676.4476.98629,974
7/25/201477.3877.5576.5277.30470,507
7/24/201477.4278.1376.9077.96676,188
7/23/201477.0677.7076.4977.64583,994
7/22/201476.7277.5076.3676.92698,629
7/21/201477.4377.4375.6776.30786,020
7/18/201476.7677.8376.7677.46678,845
7/17/201478.3779.1476.4776.551,044,085
7/16/201478.1378.6077.1778.26935,596
7/15/201478.3578.8276.7677.53770,866
7/14/201479.1680.0078.7278.92805,282
7/11/201480.8680.8778.2378.48767,483
7/10/201480.9182.0680.0980.88863,319
7/9/201483.0083.0081.2482.37809,281
7/8/201482.8683.3181.9383.10852,186
7/7/201483.4784.4082.5582.69557,170
7/3/201483.9884.4283.4284.41509,821
7/2/201484.0984.9483.4883.81844,935
7/1/201484.4284.9183.4284.35887,646
6/30/201482.9084.2082.5584.10644,509
6/27/201482.7183.1681.5183.15584,591
6/26/201484.6284.8482.4882.97731,669
6/25/201481.0285.3980.9584.961,383,913
6/24/201482.0782.4079.9280.08889,095
6/23/201481.2283.1580.9482.16449,158
6/20/201480.6181.8480.2581.53711,262
6/19/201482.1782.2880.8381.76736,238
6/18/201481.6583.6681.0582.331,263,902
6/17/201478.8581.0478.3380.801,145,172
6/16/201478.3279.8978.3279.13825,467
6/13/201478.8478.9477.0378.06819,446
6/12/201476.6478.7676.5878.49988,383
6/11/201474.4976.4174.3876.22593,267
6/10/201476.2876.2874.2674.42591,076
6/9/201475.5176.8775.2176.28697,048
6/6/201474.8475.9274.6375.25605,671
6/5/201474.8775.8573.8775.45675,623
6/4/201475.1575.8274.6574.99641,141
6/3/201474.9775.3974.1675.18480,908
6/2/201476.1976.5474.8575.27540,707
5/30/201476.7077.0975.3375.81646,650
5/29/201477.0277.4275.9377.01492,070
5/28/201476.5076.9575.5476.66534,766
5/27/201477.0377.2275.3376.51902,297
5/23/201477.4377.8076.3176.39706,083
5/22/201478.1778.5277.0177.46937,866
5/21/201476.7178.1476.2978.031,259,166
5/20/201475.0376.3874.7976.031,033,195
5/19/201475.0776.4074.8375.351,265,073
5/16/201476.1976.1974.0574.611,123,354
5/15/201474.1675.9771.9775.851,519,957
5/14/201475.3175.5674.2074.37616,213
5/13/201474.6275.5974.2475.02650,359
5/12/201474.0374.7173.2174.46749,203
5/9/201472.3673.6072.1473.29951,209
5/8/201475.8276.0472.2572.371,485,392
5/7/201477.0577.2274.6476.08981,697
5/6/201475.6577.9775.6576.251,611,552
5/5/201474.7675.8373.7775.221,031,968
5/2/201474.3075.4773.8375.00868,406
5/1/201474.0675.1573.4574.111,328,176
4/30/201479.7479.8173.9274.132,500,991
4/29/201479.8081.0778.7779.741,272,878
4/28/201479.0580.2377.4578.551,247,911
4/25/201478.8279.4078.0578.521,297,321
4/24/201479.3580.2278.7379.301,114,455
4/23/201477.7579.1777.6278.681,213,276
4/22/201478.0778.2576.9977.94962,341
4/21/201477.5778.7977.0777.92859,698
4/17/201474.9977.4774.7977.001,142,947
4/16/201475.3877.1474.7374.941,086,501
4/15/201473.5474.5572.7674.14825,927
4/14/201473.0673.9172.5473.611,187,199
4/11/201472.3873.7972.0072.70901,309
4/10/201472.9373.3272.0072.57852,488
4/9/201473.3273.3271.9372.96665,374
4/8/201472.0873.2071.3773.041,161,754
4/7/201473.3873.8571.4471.901,105,900
4/4/201475.3475.8573.4873.60945,827
4/3/201473.8975.3273.6374.881,156,445
4/2/201472.1973.9471.9673.591,142,546
4/1/201471.5872.4771.0072.22943,916
3/31/201472.2772.3270.8571.29846,693
3/28/201471.2772.4070.9871.72772,223
3/27/201470.0871.8869.8370.871,174,356
3/26/201471.0071.3969.7669.76914,076
3/25/201471.4471.8470.2470.581,077,161
3/24/201471.2972.0070.1870.69632,708
3/21/201470.9571.1869.8170.851,872,606
3/20/201470.2371.2369.0371.052,091,481
3/19/201470.8870.8869.6769.95921,929
3/18/201470.1470.9969.9370.591,231,407
3/17/201470.5070.9969.0769.90757,966
3/14/201469.8170.2969.2070.19922,559
3/13/201471.7671.8969.0369.611,509,781
3/12/201471.0972.4171.0171.591,048,431
3/11/201472.8874.7671.8572.081,043,198
3/10/201473.8673.8672.5772.98639,188
Trading Center