SM Energy (SM)

63.94 -0.69  -1.07%  May 21, 8:00PM
Add to Watchlists Create an Alert

SM Energy Price:

63.94 for May 21, 2013
View Full Chart

SM Energy Price Chart

    SM Energy Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 205   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 64.54 65.40 63.68 63.94 823095.0
    May 20, 2013 63.01 64.94 63.01 64.63 878135.0
    May 17, 2013 61.68 63.37 61.50 63.05 845855.0
    May 16, 2013 61.82 62.31 60.26 61.06 1.242M
    May 15, 2013 61.54 61.87 59.88 60.34 1.355M
    May 14, 2013 60.97 62.03 60.81 62.03 633135.0
    May 13, 2013 61.09 61.53 60.70 60.88 687006.0
    May 10, 2013 62.42 62.42 60.63 61.56 862494.0
    May 9, 2013 63.28 63.47 61.92 62.55 677912.0
    May 8, 2013 62.81 64.18 62.22 63.54 774595.0
    May 7, 2013 62.51 63.98 61.91 62.97 1.228M
    May 6, 2013 61.61 62.67 61.35 62.01 821997.0
    May 3, 2013 59.65 63.04 59.59 61.76 1.241M
    May 2, 2013 58.57 59.56 58.20 58.81 1.456M
    May 1, 2013 62.02 62.58 57.62 57.94 2.989M
    April 30, 2013 61.06 61.32 59.58 61.00 1.229M
    April 29, 2013 61.46 62.18 61.08 61.27 797126.0
    April 26, 2013 61.70 61.70 59.94 60.92 1.008M
    April 25, 2013 62.40 63.31 61.51 61.73 969579.0
    April 24, 2013 61.55 62.73 61.40 62.11 927432.0
    April 23, 2013 60.16 61.50 59.74 61.43 986826.0
    April 22, 2013 59.94 60.38 58.81 60.02 1.133M
    April 19, 2013 60.29 60.77 58.95 59.70 1.411M
    April 18, 2013 58.72 60.81 58.07 59.91 1.276M
    April 17, 2013 58.88 59.66 57.52 58.57 1.888M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SM Price Benchmarks

    Companies
    EPL Oil & Gas 32.45
    CNOOC 187.75
    Dawson Geophysical Company 37.96

    SM Price Range, Past 5 Years

    Minimum 11.58 Mar 9 2009
    Maximum 87.05 Oct 27 2011
    Average 48.15