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

Sm Energy Company (NY: SM )

48.45 -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 54.92 56.02 54.82 55.19 435,160 +0.30(+0.55%)
Dec 30, 2010 55.23 55.87 54.57 54.89 330,309 -0.27(-0.49%)
Dec 29, 2010 55.07 55.83 54.49 55.16 516,287 +0.32(+0.58%)
Dec 28, 2010 54.70 55.14 54.34 54.84 578,420 +0.59(+1.09%)
Dec 27, 2010 54.24 54.51 53.82 54.25 336,371 -0.15(-0.28%)
Dec 23, 2010 53.85 54.70 53.68 54.40 611,713 +0.59(+1.10%)
Dec 22, 2010 53.93 54.05 53.09 53.81 613,955 +0.85(+1.61%)
Dec 21, 2010 52.77 53.31 52.14 52.96 975,389 +0.60(+1.14%)
Dec 20, 2010 52.01 52.44 51.26 52.36 706,575 +0.38(+0.74%)
Dec 17, 2010 51.20 52.65 51.16 51.98 7,674,144 +0.81(+1.59%)
Dec 16, 2010 50.57 51.27 49.85 51.16 642,449 +0.59(+1.17%)
Dec 15, 2010 50.42 52.06 50.15 50.57 1,138,037 -0.06(-0.11%)
Dec 14, 2010 52.08 52.08 50.46 50.63 769,940 -1.35(-2.59%)
Dec 13, 2010 51.08 52.77 51.08 51.98 1,134,544 +1.16(+2.29%)
Dec 10, 2010 50.52 50.94 50.22 50.82 673,956 +0.62(+1.23%)
Dec 09, 2010 49.39 50.22 48.95 50.20 419,303 +0.99(+2.02%)
Dec 08, 2010 50.01 50.30 48.98 49.20 339,698 -0.87(-1.74%)
Dec 07, 2010 50.89 51.34 49.55 50.08 534,741 -0.20(-0.39%)
Dec 06, 2010 49.17 50.47 49.08 50.27 482,656 +0.96(+1.96%)
Dec 03, 2010 49.23 49.63 49.02 49.31 389,370 -0.19(-0.38%)
Dec 02, 2010 48.32 49.58 48.23 49.49 675,865 +1.10(+2.26%)
Dec 01, 2010 47.35 48.46 47.06 48.40 534,824 +1.86(+4.00%)
Nov 30, 2010 46.10 46.97 45.89 46.54 785,100 -0.05(-0.10%)
Nov 29, 2010 45.75 46.74 45.48 46.58 468,833 +0.62(+1.34%)
Nov 26, 2010 46.12 46.72 45.87 45.96 121,075 -0.53(-1.15%)
Nov 24, 2010 46.12 46.50 46.50 46.50 500,773 +0.66(+1.43%)
Nov 23, 2010 45.91 46.26 45.25 45.84 595,525 -0.86(-1.84%)
Nov 22, 2010 45.58 46.70 45.27 46.70 491,805 +0.71(+1.55%)
Nov 19, 2010 45.89 46.12 45.42 45.99 594,461 -0.15(-0.32%)
Nov 18, 2010 45.89 46.49 45.80 46.14 527,320 +0.96(+2.14%)
Nov 17, 2010 45.40 45.90 45.03 45.18 373,029 -0.19(-0.41%)
Nov 16, 2010 45.00 45.60 44.49 45.36 923,181 -0.47(-1.02%)
Nov 15, 2010 46.05 46.72 45.75 45.83 556,317 -0.11(-0.24%)
Nov 12, 2010 46.55 46.75 45.45 45.95 1,005,716 -0.97(-2.08%)
Nov 11, 2010 46.37 47.09 46.16 46.92 661,763 +0.09(+0.20%)
Nov 10, 2010 46.09 46.83 45.66 46.83 1,666,181 +0.84(+1.83%)
Nov 09, 2010 46.26 47.49 45.71 45.98 985,948 +1.44(+3.24%)
Nov 08, 2010 43.84 45.94 43.63 44.54 850,291 -0.30(-0.67%)
Nov 05, 2010 43.51 44.92 43.22 44.84 1,332,029 +1.33(+3.06%)
Nov 04, 2010 43.23 43.74 42.78 43.51 1,260,253 +1.04(+2.45%)
Nov 03, 2010 41.02 43.40 41.02 42.47 2,559,186 +2.79(+7.03%)
Nov 02, 2010 40.09 40.09 39.21 39.68 638,474 -0.05(-0.12%)
Nov 01, 2010 39.45 40.54 39.34 39.73 823,966 +0.69(+1.78%)
Oct 29, 2010 38.55 39.43 38.55 39.03 471,951 +0.32(+0.82%)
Oct 28, 2010 39.49 39.67 38.53 38.72 499,843 -0.43(-1.10%)
Oct 27, 2010 38.99 39.17 38.32 39.15 481,503 -0.21(-0.52%)
Oct 25, 2010 38.41 39.76 38.41 39.35 846,391 +1.25(+3.27%)
Oct 22, 2010 37.75 38.16 37.49 38.11 558,153 +0.50(+1.32%)
Oct 21, 2010 37.72 38.45 37.17 37.61 483,273 +0.17(+0.45%)
Oct 20, 2010 37.58 38.27 37.40 37.44 634,524 -0.03(-0.07%)
Oct 19, 2010 37.76 37.93 37.17 37.47 768,175 -1.17(-3.03%)
Oct 18, 2010 38.53 39.05 38.39 38.64 509,476 -0.08(-0.22%)
Oct 15, 2010 38.80 39.16 38.45 38.72 728,815 -0.17(-0.43%)
Oct 14, 2010 38.87 39.08 38.57 38.89 1,191,638 -0.25(-0.65%)
Oct 13, 2010 38.25 39.26 38.16 39.15 1,007,662 +1.16(+3.06%)
Oct 12, 2010 37.41 38.10 36.65 37.98 1,227,383 +0.49(+1.30%)
Oct 11, 2010 37.07 38.26 37.04 37.50 1,644,282 +0.68(+1.86%)
Oct 08, 2010 36.81 36.96 35.61 36.81 805,447 +1.10(+3.07%)
Oct 07, 2010 36.27 36.27 35.28 35.72 400,276 -0.34(-0.93%)
Oct 06, 2010 36.27 36.66 35.66 36.06 734,029 -0.36(-0.98%)
Oct 05, 2010 36.05 36.48 35.82 36.41 967,852 +0.86(+2.42%)
Oct 04, 2010 35.53 35.82 34.93 35.55 579,959 -0.16(-0.45%)
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.