Skip to main content

Sm Energy Company (NY: SM )

49.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.25 36.37 32.06 33.43 5,947,877 +2.17(+6.95%)
Oct 28, 2021 31.08 31.66 30.35 31.26 2,416,741 -0.17(-0.53%)
Oct 27, 2021 32.21 33.51 31.25 31.43 3,184,258 -1.33(-4.07%)
Oct 26, 2021 32.14 33.42 32.76 3,429,675 +0.97(+3.06%)
Oct 25, 2021 30.70 32.41 30.71 31.79 2,882,496 +1.78(+5.94%)
Oct 22, 2021 29.40 30.04 28.49 30.00 1,794,066 +1.02(+3.53%)
Oct 21, 2021 29.70 29.94 28.66 28.98 1,623,945 -1.02(-3.41%)
Oct 20, 2021 28.55 30.25 28.43 30.00 1,591,935 +0.70(+2.39%)
Oct 19, 2021 29.57 29.95 28.57 29.30 1,952,419 +0.08(+0.27%)
Oct 18, 2021 28.95 31.01 28.70 29.22 2,948,059 +0.90(+3.16%)
Oct 15, 2021 29.22 29.83 28.31 28.33 2,612,978 -0.27(-0.95%)
Oct 14, 2021 29.31 29.80 28.17 28.60 2,066,783 +0.11(+0.38%)
Oct 13, 2021 28.42 28.81 27.62 28.49 2,624,372 -0.21(-0.75%)
Oct 12, 2021 29.76 30.23 28.29 28.71 2,287,585 -1.12(-3.75%)
Oct 11, 2021 30.62 31.23 29.76 29.83 2,109,965 +0.29(+0.99%)
Oct 08, 2021 29.76 30.65 29.25 29.54 2,994,547 +0.02(+0.07%)
Oct 07, 2021 27.71 30.13 27.38 29.52 3,455,176 +1.85(+6.69%)
Oct 06, 2021 27.86 28.65 27.26 27.67 2,828,447 -1.02(-3.56%)
Oct 05, 2021 28.96 29.59 27.50 28.69 3,231,418 +0.51(+1.80%)
Oct 04, 2021 27.71 28.37 27.10 28.18 3,677,145 +1.05(+3.88%)
Oct 01, 2021 25.88 27.45 25.87 27.13 2,383,772 +1.44(+5.61%)
Sep 30, 2021 25.49 26.18 24.77 25.69 2,840,329 -0.01(-0.04%)
Sep 29, 2021 24.70 25.81 24.15 25.70 2,625,737 +0.81(+3.25%)
Sep 28, 2021 26.21 26.57 24.78 24.89 4,790,337 -0.80(-3.11%)
Sep 27, 2021 24.34 25.96 24.26 25.69 3,788,241 +2.19(+9.32%)
Sep 24, 2021 22.83 23.78 22.56 23.50 1,909,389 +0.25(+1.09%)
Sep 23, 2021 22.30 23.43 22.12 23.24 1,978,709 +1.08(+4.88%)
Sep 22, 2021 21.44 22.41 21.44 22.16 2,277,458 +1.28(+6.11%)
Sep 21, 2021 21.58 21.81 20.42 20.89 2,377,710 -0.13(-0.60%)
Sep 20, 2021 20.45 21.41 20.41 21.01 2,938,161 -0.78(-3.57%)
Sep 17, 2021 22.38 22.72 21.57 21.79 5,336,638 -0.22(-1.02%)
Sep 16, 2021 22.11 22.46 21.66 22.02 2,665,604 -0.40(-1.78%)
Sep 15, 2021 20.67 22.57 20.67 22.42 4,284,838 +2.69(+13.62%)
Sep 14, 2021 20.60 20.99 19.50 19.73 2,407,221 -0.47(-2.31%)
Sep 13, 2021 19.70 20.59 19.64 20.20 2,704,647 +0.89(+4.59%)
Sep 10, 2021 19.78 20.10 19.27 19.31 1,793,848 +0.03(+0.15%)
Sep 09, 2021 18.67 19.70 18.51 19.28 2,200,084 +0.27(+1.43%)
Sep 08, 2021 19.26 19.70 18.71 19.01 2,326,940 -0.04(-0.20%)
Sep 07, 2021 18.89 19.68 18.66 19.05 1,486,084 -0.13(-0.66%)
Sep 03, 2021 19.49 19.79 19.01 19.17 1,729,608 -0.44(-2.23%)
Sep 02, 2021 18.62 20.24 18.61 19.61 2,627,515 +1.26(+6.84%)
Sep 01, 2021 18.58 18.80 18.13 18.36 1,819,833 -0.24(-1.31%)
Aug 31, 2021 18.26 18.94 17.99 18.60 2,557,794 +0.22(+1.22%)
Aug 30, 2021 18.97 18.98 18.12 18.38 1,941,999 -0.17(-0.89%)
Aug 27, 2021 17.43 18.89 17.43 18.54 2,709,765 +1.49(+8.74%)
Aug 26, 2021 17.08 17.45 16.81 17.05 2,522,819 -0.29(-1.68%)
Aug 25, 2021 17.02 17.64 16.63 17.34 2,077,407 +0.40(+2.36%)
Aug 24, 2021 16.56 17.09 16.44 16.94 2,727,038 +0.76(+4.69%)
Aug 23, 2021 15.74 16.26 15.65 16.18 2,602,052 +1.32(+8.91%)
Aug 20, 2021 14.70 15.04 14.40 14.86 2,919,076 -0.04(-0.26%)
Aug 19, 2021 14.84 15.19 14.44 14.90 4,041,887 -0.44(-2.86%)
Aug 18, 2021 16.09 16.46 15.28 15.34 2,761,258 -0.80(-4.95%)
Aug 17, 2021 16.26 16.87 15.96 16.14 1,998,969 -0.33(-2.01%)
Aug 16, 2021 16.86 16.91 16.15 16.47 2,854,073 -0.97(-5.58%)
Aug 13, 2021 18.33 18.37 17.39 17.44 1,878,743 -1.03(-5.59%)
Aug 12, 2021 18.33 18.61 17.87 18.47 1,887,771 -0.03(-0.16%)
Aug 11, 2021 18.04 18.52 17.48 18.50 2,097,346 +0.23(+1.28%)
Aug 10, 2021 17.58 18.63 17.37 18.27 2,491,463 +0.95(+5.51%)
Aug 09, 2021 17.46 17.88 17.14 17.31 2,798,580 -0.87(-4.77%)
Aug 06, 2021 17.93 18.44 17.63 18.18 2,065,191 +0.55(+3.09%)
Aug 05, 2021 17.22 18.07 17.22 17.64 2,954,858 +0.69(+4.08%)
Aug 04, 2021 18.06 18.36 16.88 16.94 3,630,279 -1.53(-8.28%)
Aug 03, 2021 18.01 18.87 17.38 18.47 3,705,121 +0.24(+1.34%)
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.