SM Energy Company Historical Stock Prices

SM 
$78.77
*  
1.40
1.75%
Get SM Alerts
*Delayed - data as of Jul. 31, 2014 12:38 ET  -  Find a broker to begin trading SM now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:38  79.99  80.45  78.12  78.77 513,541
07/30/2014 77.63 82.18 77.26 80.17 2,057,513
07/29/2014 76.9 78.49 76.42 77.05 1,031,708
07/28/2014 77.44 77.96 76.44 76.98 573,577
07/25/2014 77.38 77.55 76.52 77.3 470,507
07/24/2014 77.42 78.13 76.895 77.96 634,688
07/23/2014 77.06 77.695 76.49 77.64 571,694
07/22/2014 76.72 77.5 76.36 76.92 698,629
07/21/2014 77.43 77.43 75.67 76.3 786,020
07/18/2014 76.76 77.83 76.76 77.46 678,845
07/17/2014 78.37 79.14 76.47 76.55 1,044,085
07/16/2014 78.13 78.6 77.17 78.26 935,596
07/15/2014 78.35 78.82 76.7634 77.53 770,866
07/14/2014 79.16 80 78.72 78.92 805,282
07/11/2014 80.86 80.865 78.23 78.48 767,483
07/10/2014 80.91 82.058 80.09 80.88 863,319
07/09/2014 83 83 81.2401 82.37 809,281
07/08/2014 82.86 83.31 81.93 83.1 852,186
07/07/2014 83.47 84.4 82.55 82.69 557,170
07/03/2014 83.98 84.42 83.42 84.41 509,821
07/02/2014 84.09 84.94 83.48 83.81 844,935
07/01/2014 84.42 84.91 83.42 84.35 887,646
06/30/2014 82.9 84.2 82.55 84.1 643,481
06/27/2014 82.71 83.16 81.51 83.15 584,591
06/26/2014 84.62 84.84 82.48 82.97 731,669
06/25/2014 81.02 85.39 80.95 84.96 1,383,913
06/24/2014 82.07 82.4 79.92 80.08 889,095
06/23/2014 81.22 83.15 80.94 82.16 449,158
06/20/2014 80.61 81.84 80.25 81.53 711,262
06/19/2014 82.17 82.28 80.83 81.76 736,238
06/18/2014 81.65 83.66 81.05 82.33 1,263,902
06/17/2014 78.85 81.035 78.33 80.8 1,145,172
06/16/2014 78.32 79.89 78.32 79.13 819,137
06/13/2014 78.84 78.94 77.03 78.06 819,446
06/12/2014 76.64 78.76 76.575 78.49 988,383
06/11/2014 74.49 76.41 74.38 76.22 593,267
06/10/2014 76.28 76.28 74.26 74.42 591,076
06/09/2014 75.51 76.87 75.21 76.28 697,048
06/06/2014 74.84 75.92 74.63 75.25 605,671
06/05/2014 74.87 75.85 73.87 75.45 675,623
06/04/2014 75.15 75.82 74.65 74.99 641,141
06/03/2014 74.97 75.39 74.16 75.18 480,908
06/02/2014 76.19 76.54 74.85 75.27 540,707
05/30/2014 76.7 77.09 75.33 75.81 646,650
05/29/2014 77.02 77.42 75.93 77.01 492,070
05/28/2014 76.5 76.95 75.535 76.66 534,766
05/27/2014 77.03 77.22 75.33 76.51 902,297
05/23/2014 77.43 77.8 76.31 76.39 706,083
05/22/2014 78.17 78.519 77.01 77.46 937,866
05/21/2014 76.71 78.14 76.29 78.03 1,259,166
05/20/2014 75.03 76.38 74.79 76.03 1,033,195
05/19/2014 75.07 76.4 74.83 75.35 1,265,073
05/16/2014 76.19 76.19 74.05 74.61 1,123,354
05/15/2014 74.16 75.97 71.97 75.85 1,519,957
05/14/2014 75.31 75.56 74.2 74.37 616,213
05/13/2014 74.62 75.59 74.24 75.02 650,359
05/12/2014 74.03 74.71 73.21 74.46 749,203
05/09/2014 72.36 73.602 72.135 73.29 951,209
05/08/2014 75.82 76.04 72.25 72.37 1,485,392
05/07/2014 77.05 77.2165 74.64 76.08 981,697
05/06/2014 75.65 77.97 75.65 76.25 1,611,552
05/05/2014 74.76 75.83 73.77 75.22 1,031,968
05/02/2014 74.3 75.47 73.83 75 816,406
05/01/2014 74.06 75.15 73.45 74.11 1,328,176
04/30/2014 79.74 79.81 73.92 74.13 2,500,982
04/29/2014 79.8 81.07 78.77 79.74 1,272,878
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?