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

Sm Energy Company (NY: SM )

48.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 8.859 9.061 8.571 8.821 4,491,820 -0.21(-2.34%)
Jan 30, 2020 8.840 9.112 8.705 9.032 2,533,359 +0.01(+0.11%)
Jan 29, 2020 9.263 9.369 9.003 9.022 2,768,200 -0.15(-1.68%)
Jan 28, 2020 8.907 9.349 8.705 9.176 4,037,563 +0.34(+3.80%)
Jan 27, 2020 8.686 8.965 8.686 8.840 2,890,103 -0.29(-3.16%)
Jan 24, 2020 9.340 9.388 8.821 9.128 3,061,327 -0.25(-2.66%)
Jan 23, 2020 9.512 9.512 9.099 9.378 5,191,492 -0.37(-3.84%)
Jan 22, 2020 10.49 10.49 9.556 9.753 4,049,677 -0.81(-7.64%)
Jan 21, 2020 10.62 10.72 10.43 10.56 3,505,864 -0.15(-1.44%)
Jan 17, 2020 10.98 11.10 10.69 10.71 3,105,974 -0.20(-1.85%)
Jan 16, 2020 11.10 11.38 10.88 10.92 2,193,808 +0.03(+0.26%)
Jan 15, 2020 10.84 10.97 10.67 10.89 1,522,422 -0.09(-0.79%)
Jan 14, 2020 10.85 11.05 10.63 10.97 2,858,557 +0.15(+1.42%)
Jan 13, 2020 11.24 11.26 10.62 10.82 2,988,035 -0.41(-3.68%)
Jan 10, 2020 11.18 11.35 11.00 11.23 2,956,108 +0.04(+0.34%)
Jan 09, 2020 11.26 11.30 10.71 11.19 3,688,047 -0.10(-0.85%)
Jan 08, 2020 11.78 11.84 10.97 11.29 3,565,894 -0.61(-5.17%)
Jan 07, 2020 11.55 11.91 11.36 11.90 2,336,881 +0.28(+2.40%)
Jan 06, 2020 11.53 11.70 11.30 11.63 2,676,838 +0.26(+2.28%)
Jan 03, 2020 11.23 11.76 11.20 11.37 3,662,040 +0.61(+5.72%)
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.