SM Energy Company (SM)

50.47 -3.62  -6.69%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SM Energy Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 52.34 52.34 50.24 50.47 1001657
May 31, 2012 54.01 54.47 52.15 54.09 1126233
May 30, 2012 55.20 57.82 53.26 53.61 832857
May 29, 2012 55.40 56.70 55.20 55.70 759108
May 25, 2012 55.56 56.00 54.43 54.62 951285
May 24, 2012 58.53 58.68 54.35 55.49 1414069
May 23, 2012 57.75 58.36 55.97 58.10 1241773
May 22, 2012 60.55 60.93 58.12 58.63 1149892
May 21, 2012 57.27 60.59 57.27 60.52 1136040
May 18, 2012 58.22 58.77 56.54 56.78 1198967
May 17, 2012 60.86 60.86 57.54 57.88 2138565
May 16, 2012 61.92 63.60 60.41 60.56 1565139
May 15, 2012 64.54 64.86 61.30 61.58 1374034
May 14, 2012 65.52 65.98 64.34 64.35 1183172
May 11, 2012 65.70 68.77 65.39 66.55 1146061
May 10, 2012 67.13 67.90 65.77 66.29 1259444
May 9, 2012 65.13 66.87 64.06 66.22 929341
May 8, 2012 66.09 66.59 63.86 66.28 1163376
May 7, 2012 64.03 66.84 63.85 66.49 1272012
May 4, 2012 64.14 64.94 62.97 64.55 1592951
May 3, 2012 64.34 67.51 64.33 65.01 1892315
May 2, 2012 67.08 67.08 65.31 65.87 1246925
May 1, 2012 66.05 68.73 65.67 67.91 902009
April 30, 2012 65.20 66.31 64.07 66.11 863443
April 27, 2012 66.75 66.89 65.19 65.61 1017471
April 26, 2012 65.57 67.01 65.40 66.20 896911
April 25, 2012 65.22 66.01 64.19 65.73 1078866
April 24, 2012 64.32 65.27 63.50 64.59 657966
April 23, 2012 62.79 64.58 61.92 64.29 839854
April 20, 2012 65.21 66.52 63.54 63.94 1144619
April 19, 2012 64.63 65.81 64.23 64.95 663231
April 18, 2012 65.39 65.85 63.97 64.57 1043748
April 17, 2012 65.82 67.01 65.56 66.34 927292
April 16, 2012 65.69 66.20 63.91 65.14 1234345
April 13, 2012 66.96 67.17 64.95 65.26 880232
April 12, 2012 64.34 67.66 64.34 67.42 1587657
April 11, 2012 65.29 66.00 64.20 64.34 1023373
April 10, 2012 66.54 67.47 64.15 64.58 1179923
April 9, 2012 66.00 67.11 65.69 66.48 932644
April 5, 2012 67.45 68.42 67.05 67.63 655924
April 4, 2012 68.65 68.65 67.20 67.68 1228792
April 3, 2012 70.53 70.81 69.00 69.65 661685
April 2, 2012 70.43 71.81 69.87 70.96 764449
March 30, 2012 71.28 71.55 69.89 70.77 603780
March 29, 2012 71.55 71.52 69.40 70.51 650687
March 28, 2012 72.74 73.15 70.65 71.55 640123
March 27, 2012 73.58 74.47 72.67 72.97 1227071
March 26, 2012 76.51 76.81 74.97 75.25 414724
March 22, 2012 75.69 75.83 73.62 74.67 786269
March 21, 2012 77.79 78.00 76.23 77.00 604962
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SM News

$SM Insider Buy: $534K of stock bought by David Copeland between May 30, 2012 - June 1, 2012 http://stks.co/44Zt
about 11 hours ago by MarketBrief
Pritchard Capital Starts SM Energy (SM) at Buy
May 31, 9:05AM Street Insider
Caris & Co. Upgrades SM Energy (SM) to Average
May 30, 7:56AM Street Insider
SM ENERGY CO Financials
May 10, 1:04PM
$SM Energy $110 Target on Eafle ford link http://stks.co/3ftj May 7
about 29 days ago by Jack25bc
$SM Energy Target $110 on eafle for Play
about 29 days ago by Jack25bc
Listen to $SM Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3eFl
about 30 days ago by earningscast
$SM filed latest Quarterly Report http://stks.co/3eBN
about 30 days ago by MarketBrief
SM Energy (SM) Misses Q1 EPS by 3c
May 02, 5:31PM Street Insider
Societe Generale Starts SM Energy (SM) at Hold
Apr 23, 1:05PM Street Insider
Weak close/downside range break watch tmrw: $XLNX $ABX $FNSR $ADI $BHI $JNPR $NFX $LNC $INVN $OIS $DAN $HP $GM $CNX $MW $CRR $TRN $WBC $SM
about 41 days ago by TheEquitiesRoom
SM Energy Declares Semi-Annual Cash Dividend
Apr 17, 5:00PM Business Wire
E&P Earnings Preview
Apr 17, 10:08AM
$SM filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3LKL
about 50 days ago by MarketBrief
$SM http://stks.co/2vBb struggling with my resistance- buy on strength in energy stocks above recent range > 80.80
about 76 days ago by SteelerTrader
Massive moves in energy today: $EXH +17%, $QEP +9%, Bakken ($WLL, $CLR, $OAS) ripping, $SM +4.5%, $PVA -12%
about 100 days ago by FlowingBarrels
Notable Options on the hour: $SHLD, $VVUS, $DDS, $SXCI, $DDD, $IBM, $SM, $BLK, $REGN, $FLR, $GOLD
about 100 days ago by MilionCapital
Listen to $SM Q4 2011 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2Wrj
about 100 days ago by earningscast
Sold $SM, $PETD. Sorry, ahead of 7% trailing stop, but I am not allowing a chart pattern to turn ugly.
about 100 days ago by Genyko
RT @RMBrenna MASSIVE $XLF print & can you tell what's new on PMP? $JPM $SM $JASO $CSIQ http://stks.co/2UOi $$
about 102 days ago by dvk1970
$SM http://stks.co/2Twa Energy name reports Tues- $82 resistance & watching for a good report to to propel this one higher
about 102 days ago by SteelerTrader
$SM http://stks.co/2TPQ --- potential action point
about 104 days ago by sssc
$SM Insider Sale: $1.1M of stock sold by William Gardiner (Director) on February 15, 2012 http://stks.co/2T6X
about 105 days ago by MarketBrief
$EOG, $1.43b EBITDAX vs $1.29b est driven by 14+% US liquids growth; huge increase to EFS reserves, good for $PXP $MHR $CRK $ROSE $SM $SFY
about 106 days ago by FlowingBarrels
HIGH $CALL VOLU $BKU 3468% $PFCB 3387% $SJM 2372% $NVS 1888% $RS 1465% $AAP 1436% $XEC 1285% $EIX 1085% $SM 968% $AEM 837%
about 106 days ago by livevol_pro
potential action point: $SM http://chart.ly/ew9n5h3
about 109 days ago by sssc
$SM http://stks.co/2E9b PAIR TRADE ( IND. OIL AND GAS). Correlation : 91 % Co-integration : .85 long SM @ 71.51 short APC
about 120 days ago by algokid
$SM 200 Day SMA Cross - Price crossed above 200 day SMA (72.9158). Confirmed by volume.
about 131 days ago by TradeIdeasQuant
Money Morning: "How to Profit from the "Shale Oil Bubble" $SM $OAS $APC $COG $SWN $PSCE $IOIL $NG_F http://stks.co/22LE
about 131 days ago by OptionsCommander
Trending higher since breaking out of this descending wedge. $SM http://chart.ly/g922255
about 144 days ago by JFDI
TheFlyOnTheWall BAkken Shale plays to watch for Merger Potential $COG $CLR $OAS $EOG $APC $SWN $PXP $SM $RRC http://stks.co/1llp
about 150 days ago by TwitStocks

Recent Quotes

Symbol Price Chg Chg % Market Cap
SM 50.47 -3.62 -6.69% 3.469B
SLYV 66.49 -1.87 -2.73%
SLYG 113.29 -2.94 -2.53%
SLY 65.94 -1.87 -2.76%
SLXP 51.43 -0.38 -0.73% 3.079B
SLX 40.95 -1.00 -2.38%
SLW 26.64 +1.16 +4.55% 9.008B
VOXX 9.56 -0.30 -3.04% 205.19M
VOX 62.61 -1.55 -2.42%
VOOV 55.76 -1.81 -3.14%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close