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

Sm Energy Company (NY: SM )

48.05 -0.32 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2016 35.15 37.76 34.72 37.61 6,896,666 +7.50(+24.91%)
Nov 29, 2016 30.06 30.69 29.04 30.11 2,530,642 -1.12(-3.60%)
Nov 28, 2016 34.16 34.26 31.15 31.23 2,483,750 -2.35(-7.00%)
Nov 25, 2016 33.62 33.96 32.95 33.58 735,546 -0.49(-1.44%)
Nov 23, 2016 34.07 34.07 34.07 0 +0.19(+0.56%)
Nov 22, 2016 34.94 35.21 32.87 33.88 2,691,437 -0.85(-2.44%)
Nov 21, 2016 34.26 34.76 33.83 34.73 2,119,120 +1.72(+5.20%)
Nov 18, 2016 32.27 33.86 32.27 33.02 1,856,210 +0.99(+3.09%)
Nov 17, 2016 33.20 33.84 31.94 32.03 2,109,628 -0.53(-1.62%)
Nov 16, 2016 32.33 33.59 32.08 32.55 2,152,935 -0.10(-0.32%)
Nov 15, 2016 31.16 33.02 31.16 32.66 2,704,145 +2.11(+6.92%)
Nov 14, 2016 29.88 30.67 28.90 30.54 2,098,292 +0.54(+1.79%)
Nov 11, 2016 30.36 30.82 29.27 30.01 2,130,149 -0.87(-2.81%)
Nov 10, 2016 30.52 31.33 30.24 30.87 2,314,459 +0.04(+0.12%)
Nov 09, 2016 29.88 31.44 29.31 30.84 1,942,045 +1.28(+4.34%)
Nov 08, 2016 28.68 29.77 28.54 29.55 2,288,521 +0.06(+0.19%)
Nov 07, 2016 29.80 30.52 29.38 29.50 3,199,359 +0.53(+1.82%)
Nov 04, 2016 29.63 30.25 28.90 28.97 2,879,275 -0.97(-3.25%)
Nov 03, 2016 31.32 31.72 29.91 29.94 2,525,307 -0.68(-2.22%)
Nov 02, 2016 31.94 31.96 29.49 30.62 4,882,257 -2.19(-6.67%)
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.