Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

50.20 -0.22 (-0.44%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 50.84 51.16 50.08 50.42 1,640,648 -0.31(-0.61%)
Apr 12, 2024 52.54 52.83 50.44 50.73 2,006,453 -0.97(-1.88%)
Apr 11, 2024 52.49 52.54 51.47 51.70 1,210,898 -0.71(-1.35%)
Apr 10, 2024 51.57 52.46 51.34 52.41 1,809,300 +0.67(+1.29%)
Apr 09, 2024 52.62 52.63 51.52 51.74 1,817,190 -0.27(-0.52%)
Apr 08, 2024 52.92 53.16 51.95 52.01 1,271,166 -0.75(-1.42%)
Apr 05, 2024 52.47 53.26 51.83 52.76 1,907,840 +0.72(+1.38%)
Apr 04, 2024 52.02 52.62 51.55 52.04 1,678,400 +0.04(+0.08%)
Apr 03, 2024 50.94 52.01 50.91 52.00 1,613,019 +1.17(+2.30%)
Apr 02, 2024 50.79 51.36 50.15 50.83 1,673,745 +0.25(+0.49%)
Apr 01, 2024 50.00 50.73 49.21 50.58 1,696,533 +0.73(+1.46%)
Mar 28, 2024 49.40 49.90 49.60 49.85 1,653,147 +0.80(+1.63%)
Mar 27, 2024 48.61 49.06 48.35 49.05 1,038,906 +0.37(+0.76%)
Mar 26, 2024 49.67 49.93 48.65 48.68 1,208,925 -0.97(-1.95%)
Mar 25, 2024 48.95 49.86 48.95 49.65 1,377,546 +0.95(+1.95%)
Mar 22, 2024 48.90 49.23 48.62 48.70 1,604,149 -0.13(-0.27%)
Mar 21, 2024 48.48 48.96 48.19 48.83 1,410,239 +0.61(+1.27%)
Mar 20, 2024 47.49 48.50 47.23 48.22 1,460,447 +0.44(+0.92%)
Mar 19, 2024 46.54 47.89 46.54 47.78 1,159,325 +1.13(+2.42%)
Mar 18, 2024 46.79 46.90 45.95 46.65 2,012,008 -0.14(-0.30%)
Mar 15, 2024 46.56 47.17 45.89 46.79 11,085,471 +0.13(+0.28%)
Mar 14, 2024 46.99 47.03 46.35 46.66 1,932,172 -0.16(-0.34%)
Mar 13, 2024 46.00 46.98 45.94 46.82 1,918,230 +1.10(+2.41%)
Mar 12, 2024 45.32 45.90 44.67 45.72 1,699,736 +0.36(+0.79%)
Mar 11, 2024 44.53 45.37 44.15 45.36 1,453,921 +0.29(+0.64%)
Mar 08, 2024 44.64 45.36 44.52 45.07 1,364,725 +0.65(+1.46%)
Mar 07, 2024 44.45 45.16 44.24 44.42 1,374,221 -0.01(-0.02%)
Mar 06, 2024 44.46 44.80 43.92 44.43 2,393,692 +0.81(+1.86%)
Mar 05, 2024 43.06 44.14 42.94 43.62 1,515,419 +0.42(+0.97%)
Mar 04, 2024 44.70 44.97 43.19 43.20 1,544,755 -1.30(-2.92%)
Mar 01, 2024 44.25 45.19 44.03 44.50 1,644,276 +0.73(+1.67%)
Feb 29, 2024 43.60 43.92 43.01 43.77 2,242,482 +0.64(+1.48%)
Feb 28, 2024 42.75 43.36 42.55 43.13 1,572,788 +0.29(+0.68%)
Feb 27, 2024 41.88 42.88 41.53 42.84 1,698,202 +1.38(+3.33%)
Feb 26, 2024 41.23 41.58 40.66 41.46 1,562,609 +0.04(+0.10%)
Feb 23, 2024 40.70 41.70 40.30 41.42 1,981,920 +0.08(+0.19%)
Feb 22, 2024 40.45 42.18 39.71 41.34 4,117,425 +1.84(+4.66%)
Feb 21, 2024 39.17 40.24 39.11 39.50 1,691,053 +0.70(+1.80%)
Feb 20, 2024 39.26 39.39 38.65 38.80 1,170,317 -0.73(-1.85%)
Feb 16, 2024 39.36 40.00 38.76 39.53 996,449 +0.35(+0.89%)
Feb 15, 2024 37.71 39.50 37.66 39.18 1,312,866 +1.64(+4.37%)
Feb 14, 2024 37.72 38.20 37.15 37.54 874,925 +0.15(+0.40%)
Feb 13, 2024 37.84 38.03 37.02 37.39 1,210,247 -0.66(-1.73%)
Feb 12, 2024 37.16 38.38 37.16 38.05 1,477,311 +1.15(+3.12%)
Feb 09, 2024 36.95 37.33 36.74 36.90 813,766 -0.07(-0.19%)
Feb 08, 2024 36.44 37.39 36.44 36.97 1,082,596 +0.52(+1.43%)
Feb 07, 2024 36.47 36.71 36.11 36.45 669,082 +0.00(+0.00%)
Feb 06, 2024 35.94 36.68 35.77 36.45 922,013 +0.73(+2.04%)
Feb 05, 2024 35.43 36.04 34.90 35.72 1,242,045 -0.04(-0.11%)
Feb 02, 2024 36.49 36.55 35.72 35.76 1,136,998 -0.77(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.