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

Sm Energy Company (NY: SM )

41.53 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2019 11.33 11.48 11.00 11.02 2,029,804 -0.52(-4.52%)
May 30, 2019 12.14 12.37 11.50 11.54 2,620,060 -0.60(-4.92%)
May 29, 2019 11.76 12.22 11.59 12.14 4,259,917 +0.26(+2.15%)
May 28, 2019 12.08 12.28 11.86 11.88 1,482,565 -0.18(-1.49%)
May 24, 2019 12.53 12.70 11.89 12.06 3,021,123 -0.26(-2.08%)
May 23, 2019 12.77 12.79 12.16 12.32 3,669,987 -0.80(-6.07%)
May 22, 2019 13.84 13.93 13.06 13.12 1,913,313 -0.94(-6.68%)
May 21, 2019 13.88 14.24 13.67 14.05 2,037,642 +0.24(+1.71%)
May 20, 2019 14.24 14.36 13.75 13.82 1,467,470 -0.49(-3.44%)
May 17, 2019 14.81 14.93 14.15 14.31 2,255,818 -0.74(-4.91%)
May 16, 2019 14.73 15.08 14.73 15.05 1,560,982 +0.43(+2.92%)
May 15, 2019 14.14 14.66 14.05 14.62 1,766,083 +0.26(+1.78%)
May 14, 2019 13.91 14.49 13.91 14.37 1,966,035 +0.51(+3.69%)
May 13, 2019 14.35 14.68 13.86 13.86 2,180,000 -0.71(-4.88%)
May 10, 2019 14.25 14.62 13.79 14.57 1,966,072 +0.26(+1.79%)
May 09, 2019 14.35 14.43 13.95 14.31 3,023,294 +0.11(+0.80%)
May 08, 2019 13.88 14.41 13.76 14.20 2,435,083 +0.34(+2.46%)
May 07, 2019 14.11 14.44 13.64 13.86 2,426,659 -0.59(-4.07%)
May 06, 2019 13.77 14.69 13.48 14.44 3,073,986 +0.31(+2.21%)
May 03, 2019 14.21 14.36 13.77 14.13 3,737,469 +0.14(+1.02%)
May 02, 2019 13.84 14.22 13.08 13.99 6,033,712 -0.42(-2.89%)
May 01, 2019 14.91 15.00 14.39 14.41 3,093,844 -0.69(-4.58%)
Apr 30, 2019 15.52 15.54 15.00 15.10 2,416,713 -0.18(-1.18%)
Apr 29, 2019 15.17 15.44 14.89 15.28 2,135,017 +0.15(+1.00%)
Apr 26, 2019 15.38 15.49 14.88 15.13 2,415,463 -0.47(-3.04%)
Apr 25, 2019 16.27 16.41 15.60 15.60 2,281,888 -0.80(-4.86%)
Apr 24, 2019 17.58 17.67 16.37 16.40 2,498,489 -1.07(-6.11%)
Apr 23, 2019 17.57 17.88 17.26 17.46 1,797,630 -0.07(-0.38%)
Apr 22, 2019 16.99 17.76 16.96 17.53 3,176,376 +0.96(+5.82%)
Apr 18, 2019 16.57 16.79 16.36 16.57 2,697,895 -0.05(-0.28%)
Apr 17, 2019 16.65 16.93 16.51 16.61 2,404,698 -0.31(-1.84%)
Apr 16, 2019 16.83 17.01 16.36 16.92 2,734,030 +0.15(+0.90%)
Apr 15, 2019 17.19 17.27 16.77 16.77 2,308,400 -0.53(-3.06%)
Apr 12, 2019 17.08 17.31 16.65 17.30 2,727,419 +0.96(+5.90%)
Apr 11, 2019 17.15 17.27 16.29 16.34 2,679,745 -0.82(-4.79%)
Apr 10, 2019 16.91 17.30 16.74 17.16 2,048,492 +0.42(+2.48%)
Apr 09, 2019 17.20 17.29 16.69 16.75 1,954,018 -0.50(-2.90%)
Apr 08, 2019 17.17 17.53 17.01 17.25 2,437,388 +0.09(+0.55%)
Apr 05, 2019 16.41 17.19 16.40 17.15 2,624,350 +0.78(+4.79%)
Apr 04, 2019 15.70 16.44 15.61 16.37 2,681,777 +0.67(+4.27%)
Apr 03, 2019 16.80 16.81 15.54 15.70 3,714,677 -0.98(-5.89%)
Apr 02, 2019 16.75 17.08 16.58 16.68 2,018,784 -0.07(-0.39%)
Apr 01, 2019 16.78 17.02 16.50 16.75 1,745,432 +0.22(+1.31%)
Mar 29, 2019 16.75 16.92 16.45 16.53 2,298,105 +0.27(+1.69%)
Mar 28, 2019 15.88 16.33 15.88 16.25 1,731,938 +0.15(+0.94%)
Mar 27, 2019 16.11 16.37 15.81 16.10 2,221,390 +0.05(+0.29%)
Mar 26, 2019 16.01 16.45 15.93 16.06 2,633,102 +0.52(+3.35%)
Mar 25, 2019 15.49 15.75 15.14 15.54 3,028,898 +0.03(+0.18%)
Mar 22, 2019 16.03 16.05 15.14 15.51 3,087,209 -0.83(-5.09%)
Mar 21, 2019 15.62 16.40 15.57 16.34 2,126,264 +0.78(+5.04%)
Mar 20, 2019 14.67 15.82 14.60 15.55 2,661,297 +0.89(+6.06%)
Mar 19, 2019 15.44 15.45 14.55 14.67 2,486,755 -0.53(-3.48%)
Mar 18, 2019 15.05 15.31 15.00 15.20 3,043,283 +0.36(+2.42%)
Mar 15, 2019 14.83 14.99 14.69 14.84 3,180,225 -0.21(-1.38%)
Mar 14, 2019 15.42 15.68 14.99 15.04 1,712,275 -0.39(-2.51%)
Mar 13, 2019 15.43 15.76 15.07 15.43 2,258,085 +0.50(+3.35%)
Mar 12, 2019 14.36 14.97 14.31 14.93 2,278,125 +0.77(+5.47%)
Mar 11, 2019 14.35 14.57 14.05 14.16 3,210,746 -0.09(-0.60%)
Mar 08, 2019 14.46 14.51 13.94 14.24 2,634,085 -0.68(-4.56%)
Mar 07, 2019 15.21 15.29 14.79 14.92 1,886,829 -0.25(-1.62%)
Mar 06, 2019 15.58 15.66 15.15 15.17 1,648,388 -0.54(-3.43%)
Mar 05, 2019 15.96 16.11 15.59 15.71 1,781,398 -0.23(-1.42%)
Mar 04, 2019 15.89 16.04 15.45 15.93 2,094,862 +0.31(+2.00%)
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.