SM ENERGY $63.02


23/5/2013 04:23 PM  |  NYSE : SM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SM historical data

Date Open High Low Close Volume
5/23/2013 61.64 63.05 60.72 63.02 7364
5/22/2013 63.82 65.55 62.47 63.02 15049
5/21/2013 64.54 65.40 63.68 63.94 8357
5/20/2013 63.01 64.94 63.01 64.63 8910
5/17/2013 61.68 63.37 61.50 63.05 8452
5/16/2013 61.82 62.31 60.27 61.06 12416
5/15/2013 61.54 61.87 59.88 60.34 13553
5/14/2013 60.97 62.03 60.81 62.03 6335
5/13/2013 61.09 61.53 60.70 60.88 6871
5/10/2013 62.42 62.42 60.63 61.56 8643
5/9/2013 63.28 63.47 61.92 62.55 6799
5/8/2013 62.81 64.18 62.22 63.54 8286
5/7/2013 62.51 63.98 61.91 62.97 12281
5/6/2013 61.61 62.67 61.35 62.01 8216
5/3/2013 59.65 63.04 59.59 61.76 12415
5/2/2013 58.57 59.56 58.20 58.81 14553
5/1/2013 62.02 62.58 57.62 57.94 29886
4/30/2013 61.06 61.32 59.58 61.00 12282
4/29/2013 61.46 62.18 61.08 61.27 7972
4/26/2013 61.70 61.70 59.94 60.92 10075
4/25/2013 62.40 63.31 61.51 61.73 9708
4/24/2013 61.55 62.73 61.40 62.11 9275
4/23/2013 60.16 61.50 59.74 61.43 9869
4/22/2013 59.94 60.38 58.81 60.02 11333
4/19/2013 60.29 60.77 58.95 59.70 14110
4/18/2013 58.72 60.81 58.07 59.91 12772
4/17/2013 58.88 59.66 57.53 58.57 18884
4/16/2013 59.23 59.88 58.22 59.87 10952
4/15/2013 59.26 59.26 57.62 58.06 15590
4/12/2013 59.63 60.19 58.47 59.70 9366
4/11/2013 61.16 61.68 60.34 60.61 7595
4/10/2013 59.13 62.48 59.00 61.00 21172
4/9/2013 57.70 59.33 57.24 58.95 4505
4/8/2013 56.75 57.75 56.42 57.74 5012
4/5/2013 55.43 57.53 55.30 56.54 8711
4/4/2013 56.71 56.77 55.91 56.54 5893
4/3/2013 58.89 59.21 56.04 56.91 10959
4/2/2013 59.05 59.32 58.36 58.85 8894
4/1/2013 59.36 59.60 58.04 58.97 9257
3/28/2013 59.65 60.31 59.05 59.22 12821
3/27/2013 58.69 59.94 58.31 59.22 6528
3/26/2013 58.06 59.71 57.91 59.55 6656
3/25/2013 57.48 58.51 57.38 57.65 5626
3/22/2013 58.12 58.35 56.70 57.27 8616
3/21/2013 56.92 58.13 56.92 57.61 8108
3/20/2013 58.19 58.29 55.74 57.37 15208
3/19/2013 58.93 58.99 56.99 57.76 8237
3/18/2013 58.01 59.19 57.94 58.79 7707
3/15/2013 59.04 59.66 57.69 58.72 19865
3/14/2013 57.07 59.40 56.84 59.04 17899
3/13/2013 57.30 58.14 56.50 56.61 14461
3/12/2013 58.11 58.31 56.20 57.12 18873
3/11/2013 58.72 58.79 57.63 58.01 10480
3/8/2013 59.62 59.71 58.31 58.88 8464
3/7/2013 57.06 59.47 56.98 59.26 11296
3/6/2013 57.12 57.14 55.92 57.06 16536
3/5/2013 56.87 57.35 56.46 56.91 6181
3/4/2013 56.33 56.82 54.95 56.20 11389
3/1/2013 57.12 57.17 56.05 56.40 14105
2/28/2013 59.00 59.22 57.83 57.88 8839
2/27/2013 57.76 59.29 57.56 59.03 11144
2/26/2013 58.74 59.29 56.57 57.91 15210
2/25/2013 61.67 61.80 58.53 58.53 15486
2/22/2013 61.93 62.26 60.75 61.78 18614
2/21/2013 60.63 61.67 59.67 61.07 29071
2/20/2013 59.62 59.62 57.86 58.32 10545
2/19/2013 58.69 59.73 58.29 59.73 8332
2/15/2013 58.96 59.05 57.16 58.24 6696
2/14/2013 59.75 59.95 58.83 59.03 7146
2/13/2013 59.59 60.43 59.55 60.00 9263
2/12/2013 58.10 59.55 57.45 59.52 7852
2/11/2013 59.38 59.52 57.82 58.27 5374
2/8/2013 58.41 59.65 58.28 59.20 6162
2/7/2013 59.02 59.07 57.61 58.22 3680
2/6/2013 57.60 59.14 57.37 59.05 5728
2/5/2013 57.77 58.61 57.42 58.00 7833
2/4/2013 57.82 57.87 56.55 56.99 6283
2/1/2013 58.44 58.84 57.58 58.29 3963
1/31/2013 58.58 58.97 57.66 58.16 5681
1/30/2013 58.81 60.24 58.20 58.99 10431
1/29/2013 57.33 58.58 57.25 58.55 5748
1/28/2013 58.32 58.39 56.38 57.09 6723
1/25/2013 57.92 58.77 57.81 58.24 8651
1/24/2013 57.24 58.39 55.86 57.30 4331
1/23/2013 58.88 59.19 57.12 57.24 7888
1/22/2013 56.92 59.24 56.70 59.12 7994
1/18/2013 56.45 56.93 56.06 56.92 4798
1/17/2013 56.27 56.97 55.51 56.57 5204
1/16/2013 55.48 56.14 55.27 55.66 8486
1/15/2013 54.14 55.50 53.88 55.47 5169
1/14/2013 55.37 56.43 54.08 54.36 9956
1/11/2013 55.23 55.75 54.55 55.59 5897
1/10/2013 54.33 55.31 53.73 55.30 6483
1/9/2013 55.02 55.15 53.13 53.77 7989
1/8/2013 54.50 55.09 53.95 54.87 4561
1/7/2013 54.34 55.03 53.70 54.77 4840
1/4/2013 55.02 55.29 54.33 54.82 7183
1/3/2013 54.40 56.73 54.15 54.95 10398
1/2/2013 53.88 54.63 52.67 54.63 12715
12/31/2012 49.50 52.27 49.08 52.21 7538
Marketplace
Trading Center