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

Sm Energy Company (NY: SM )

50.01 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2021 8.087 8.700 7.961 8.165 3,942,408 -0.07(-0.83%)
Jan 28, 2021 8.155 8.418 7.785 8.233 3,824,427 +0.18(+2.17%)
Jan 27, 2021 7.863 8.720 7.854 8.058 4,770,853 -0.18(-2.13%)
Jan 26, 2021 8.788 9.051 8.184 8.233 3,940,246 -0.49(-5.58%)
Jan 25, 2021 8.584 9.148 8.330 8.720 4,921,525 +0.04(+0.45%)
Jan 22, 2021 7.815 8.778 7.552 8.681 4,416,212 +0.64(+7.99%)
Jan 21, 2021 8.399 8.584 7.844 8.039 4,402,511 -0.39(-4.62%)
Jan 20, 2021 8.749 8.759 8.097 8.428 3,754,309 -0.11(-1.25%)
Jan 19, 2021 8.389 8.788 8.262 8.535 4,649,837 +0.31(+3.79%)
Jan 15, 2021 8.350 8.564 8.000 8.223 5,618,448 -0.42(-4.84%)
Jan 14, 2021 9.138 9.372 8.603 8.642 6,108,364 -0.50(-5.43%)
Jan 13, 2021 10.12 10.12 8.983 9.138 7,283,337 -0.95(-9.45%)
Jan 12, 2021 9.313 10.11 9.158 10.09 6,424,084 +1.10(+12.23%)
Jan 11, 2021 7.970 9.284 7.902 8.992 8,063,178 +0.80(+9.74%)
Jan 08, 2021 8.535 8.554 8.107 8.194 5,137,553 -0.09(-1.06%)
Jan 07, 2021 7.893 8.584 7.863 8.282 7,078,192 +0.60(+7.86%)
Jan 06, 2021 7.406 7.893 7.124 7.678 8,511,067 +0.24(+3.27%)
Jan 05, 2021 6.345 7.532 6.297 7.435 13,972,122 +1.25(+20.13%)
Jan 04, 2021 6.005 6.219 5.732 6.189 7,879,534 +0.23(+3.92%)
Dec 31, 2020 5.956 5.956 5.956 4,461,426 +0.00(+0.00%)
Dec 30, 2020 5.654 6.014 5.557 5.956 4,461,426 +0.31(+5.52%)
Dec 29, 2020 5.761 5.820 5.489 5.644 3,094,092 -0.05(-0.85%)
Dec 28, 2020 5.888 6.043 5.586 5.693 3,962,961 -0.17(-2.82%)
Dec 24, 2020 5.868 5.907 5.615 5.859 2,715,716 +0.02(+0.33%)
Dec 23, 2020 5.372 5.946 5.353 5.839 5,659,160 +0.58(+11.11%)
Dec 22, 2020 5.411 5.537 5.207 5.255 3,628,280 -0.17(-3.05%)
Dec 21, 2020 4.983 5.440 4.924 5.421 7,384,755 -0.20(-3.63%)
Dec 18, 2020 5.752 6.005 5.606 5.625 11,074,029 -0.18(-3.18%)
Dec 17, 2020 5.713 5.849 5.557 5.810 4,548,117 +0.14(+2.40%)
Dec 16, 2020 5.761 5.888 5.567 5.674 5,739,877 -0.05(-0.85%)
Dec 15, 2020 5.936 5.975 5.547 5.722 6,995,549 -0.10(-1.67%)
Dec 14, 2020 6.803 6.900 5.703 5.820 14,189,671 -0.67(-10.34%)
Dec 11, 2020 6.472 6.569 6.063 6.491 10,739,972 +0.20(+3.25%)
Dec 10, 2020 5.518 6.345 5.421 6.287 13,050,261 +0.87(+15.98%)
Dec 09, 2020 5.353 5.907 5.197 5.421 14,660,528 +0.25(+4.90%)
Dec 08, 2020 4.652 5.177 4.652 5.168 9,961,645 +0.50(+10.62%)
Dec 07, 2020 4.652 4.895 4.525 4.671 6,724,956 -0.07(-1.44%)
Dec 04, 2020 4.360 4.854 4.360 4.739 10,901,504 +0.49(+11.44%)
Dec 03, 2020 4.224 4.370 4.039 4.253 7,611,807 +0.16(+3.80%)
Dec 02, 2020 3.873 4.428 3.834 4.097 11,836,221 +0.09(+2.18%)
Dec 01, 2020 4.233 4.331 3.805 4.010 8,909,634 -0.11(-2.60%)
Nov 30, 2020 4.311 4.418 4.107 4.117 7,038,882 -0.30(-6.83%)
Nov 27, 2020 4.516 4.564 4.360 4.418 3,679,457 -0.14(-2.99%)
Nov 25, 2020 4.477 4.652 4.078 4.555 10,147,999 +0.08(+1.74%)
Nov 24, 2020 4.418 4.584 4.136 4.477 11,351,963 +0.48(+11.92%)
Nov 23, 2020 3.718 4.058 3.669 4.000 12,946,332 +0.48(+13.54%)
Nov 20, 2020 3.387 3.620 3.319 3.523 9,675,839 +0.18(+5.54%)
Nov 19, 2020 2.978 3.367 2.958 3.338 10,241,544 +0.29(+9.58%)
Nov 18, 2020 3.299 3.737 3.017 3.046 20,088,174 -0.05(-1.57%)
Nov 17, 2020 2.482 3.163 2.423 3.095 13,517,540 +0.55(+21.84%)
Nov 16, 2020 2.667 2.667 2.491 2.540 5,886,045 +0.24(+10.59%)
Nov 13, 2020 2.092 2.297 2.075 2.297 5,921,370 +0.18(+8.26%)
Nov 12, 2020 2.209 2.287 2.102 2.122 3,875,590 -0.14(-6.03%)
Nov 11, 2020 2.219 2.345 2.199 2.258 4,552,435 +0.05(+2.20%)
Nov 10, 2020 2.238 2.238 2.034 2.209 6,991,978 +0.00(+0.00%)
Nov 09, 2020 2.083 2.326 2.034 2.209 11,419,112 +0.46(+26.11%)
Nov 06, 2020 1.781 1.869 1.723 1.752 2,603,199 -0.06(-3.23%)
Nov 05, 2020 1.771 1.917 1.761 1.810 4,349,916 +0.05(+2.76%)
Nov 04, 2020 1.752 1.830 1.664 1.761 4,306,071 -0.03(-1.63%)
Nov 03, 2020 1.791 1.888 1.664 1.791 7,307,363 +0.06(+3.37%)
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.