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

Sm Energy Company (NY: SM )

43.37 +0.09 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2011 66.96 68.13 65.73 67.05 1,029,191 +0.37(+0.56%)
Feb 25, 2011 64.68 66.74 63.73 66.68 1,392,579 +4.06(+6.49%)
Feb 24, 2011 61.75 62.64 61.45 62.62 1,248,628 +0.77(+1.24%)
Feb 23, 2011 60.03 62.18 59.61 61.85 764,779 +1.93(+3.23%)
Feb 22, 2011 61.46 63.06 59.64 59.91 669,470 -1.51(-2.46%)
Feb 18, 2011 61.22 62.37 60.64 61.42 625,383 +0.17(+0.27%)
Feb 17, 2011 61.00 61.65 60.35 61.26 791,184 -0.03(-0.05%)
Feb 16, 2011 59.88 61.59 59.55 61.28 1,122,616 +1.69(+2.84%)
Feb 15, 2011 58.91 60.09 58.79 59.59 941,063 +0.39(+0.66%)
Feb 14, 2011 58.48 59.30 58.10 59.20 545,856 +0.79(+1.35%)
Feb 11, 2011 58.16 59.09 58.16 58.42 478,416 +0.08(+0.14%)
Feb 10, 2011 56.85 58.43 56.14 58.33 795,279 +1.02(+1.78%)
Feb 09, 2011 58.19 58.68 57.05 57.32 773,868 -1.17(-2.01%)
Feb 08, 2011 58.90 58.96 57.22 58.49 749,537 -0.60(-1.02%)
Feb 07, 2011 58.60 60.55 58.60 59.09 1,210,762 +0.67(+1.14%)
Feb 04, 2011 57.96 58.74 57.65 58.43 620,597 +0.31(+0.53%)
Feb 03, 2011 57.77 58.34 57.07 58.12 611,284 +0.22(+0.38%)
Feb 02, 2011 57.32 58.40 56.74 57.90 669,635 +0.56(+0.97%)
Feb 01, 2011 57.82 59.06 57.24 57.34 1,082,082 -0.17(-0.29%)
Jan 31, 2011 53.95 57.66 53.95 57.51 1,427,283 +3.10(+5.70%)
Jan 28, 2011 54.30 54.95 53.96 54.41 650,062 -0.08(-0.15%)
Jan 27, 2011 54.52 54.82 53.11 54.49 871,713 -0.11(-0.20%)
Jan 26, 2011 52.15 54.63 51.89 54.60 1,349,458 +2.76(+5.32%)
Jan 25, 2011 51.90 52.49 50.51 51.85 838,667 -0.26(-0.50%)
Jan 24, 2011 51.93 52.53 51.50 52.11 627,819 +0.25(+0.48%)
Jan 21, 2011 52.95 53.23 51.62 51.86 806,453 -0.70(-1.34%)
Jan 20, 2011 53.67 53.67 51.81 52.56 1,113,820 -1.34(-2.49%)
Jan 19, 2011 54.71 55.08 53.67 53.90 777,300 -0.86(-1.57%)
Jan 18, 2011 54.10 54.79 53.68 54.76 1,039,298 +0.64(+1.18%)
Jan 14, 2011 54.32 54.49 53.61 54.12 946,566 -0.19(-0.36%)
Jan 13, 2011 55.59 55.97 54.08 54.32 923,191 -1.08(-1.95%)
Jan 12, 2011 56.14 56.56 55.09 55.40 781,278 -0.13(-0.23%)
Jan 11, 2011 55.29 56.21 55.21 55.53 1,181,846 +0.43(+0.79%)
Jan 10, 2011 54.90 55.30 52.89 55.09 965,408 -0.36(-0.65%)
Jan 07, 2011 54.81 55.48 54.53 55.46 803,462 +0.89(+1.63%)
Jan 06, 2011 54.74 55.22 54.05 54.57 771,849 -0.18(-0.32%)
Jan 05, 2011 54.10 54.86 53.77 54.74 721,307 +0.53(+0.97%)
Jan 04, 2011 55.97 56.14 53.39 54.22 919,402 -2.45(-4.33%)
Jan 03, 2011 55.34 57.25 55.33 56.67 1,465,984 +2.15(+3.94%)
Dec 31, 2010 54.25 55.34 54.16 54.52 440,487 +0.30(+0.55%)
Dec 30, 2010 54.56 55.20 53.91 54.23 334,353 -0.27(-0.49%)
Dec 29, 2010 54.40 55.16 53.83 54.49 522,608 +0.31(+0.58%)
Dec 28, 2010 54.04 54.47 53.68 54.18 585,501 +0.58(+1.09%)
Dec 27, 2010 53.59 53.85 53.17 53.60 340,489 -0.15(-0.28%)
Dec 23, 2010 53.20 54.04 53.03 53.74 619,202 +0.58(+1.10%)
Dec 22, 2010 53.28 53.39 52.45 53.16 621,471 +0.84(+1.61%)
Dec 21, 2010 52.13 52.66 51.51 52.32 987,330 +0.59(+1.14%)
Dec 20, 2010 51.38 51.81 50.64 51.73 715,226 +0.38(+0.74%)
Dec 17, 2010 50.58 52.01 50.54 51.35 7,768,096 +0.80(+1.59%)
Dec 16, 2010 49.96 50.65 49.25 50.54 650,314 +0.58(+1.17%)
Dec 15, 2010 49.81 51.43 49.54 49.96 1,151,969 -0.06(-0.11%)
Dec 14, 2010 51.45 51.45 49.85 50.02 779,366 -1.33(-2.59%)
Dec 13, 2010 50.46 52.13 50.46 51.35 1,148,434 +1.15(+2.29%)
Dec 10, 2010 49.90 50.33 49.61 50.20 682,207 +0.61(+1.23%)
Dec 09, 2010 48.79 49.61 48.36 49.59 424,436 +0.98(+2.02%)
Dec 08, 2010 49.40 49.69 48.39 48.61 343,857 -0.86(-1.74%)
Dec 07, 2010 50.27 50.72 48.95 49.47 541,288 -0.19(-0.39%)
Dec 06, 2010 48.57 49.86 48.49 49.66 488,565 +0.95(+1.96%)
Dec 03, 2010 48.64 49.03 48.42 48.71 394,137 -0.19(-0.38%)
Dec 02, 2010 47.74 48.98 47.65 48.90 684,139 +1.08(+2.26%)
Dec 01, 2010 46.78 47.87 46.49 47.81 541,372 +1.84(+4.00%)
Nov 30, 2010 45.54 46.40 45.33 45.97 794,711 -0.05(-0.10%)
Nov 29, 2010 45.20 46.18 44.93 46.02 474,572 +0.61(+1.34%)
Nov 26, 2010 45.57 46.16 45.32 45.41 122,558 -0.53(-1.15%)
Nov 24, 2010 45.57 45.94 45.94 45.94 506,904 +0.65(+1.43%)
Nov 23, 2010 45.35 45.70 44.70 45.29 602,816 -0.85(-1.84%)
Nov 22, 2010 45.03 46.14 44.72 46.14 497,826 +0.70(+1.55%)
Nov 19, 2010 45.33 45.57 44.87 45.44 601,739 -0.15(-0.32%)
Nov 18, 2010 45.33 45.93 45.25 45.58 533,776 +0.95(+2.14%)
Nov 17, 2010 44.85 45.34 44.48 44.63 377,596 -0.19(-0.41%)
Nov 16, 2010 44.46 45.05 43.96 44.82 934,483 -0.46(-1.02%)
Nov 15, 2010 45.49 46.16 45.20 45.28 563,127 -0.11(-0.24%)
Nov 12, 2010 45.99 46.19 44.90 45.39 1,018,029 -0.96(-2.08%)
Nov 11, 2010 45.81 46.52 45.60 46.35 669,865 +0.09(+0.20%)
Nov 10, 2010 45.53 46.26 45.11 46.26 1,686,580 +0.83(+1.83%)
Nov 09, 2010 45.70 46.92 45.16 45.43 998,019 +1.42(+3.24%)
Nov 08, 2010 43.31 45.38 43.10 44.00 860,701 -0.30(-0.67%)
Nov 05, 2010 42.98 44.37 42.70 44.30 1,348,336 +1.31(+3.06%)
Nov 04, 2010 42.71 43.22 42.26 42.98 1,275,682 +1.03(+2.45%)
Nov 03, 2010 40.52 42.87 40.52 41.96 2,590,517 +2.76(+7.03%)
Nov 02, 2010 39.61 39.61 38.74 39.20 646,290 -0.05(-0.12%)
Nov 01, 2010 38.97 40.05 38.87 39.25 834,054 +0.68(+1.78%)
Oct 29, 2010 38.08 38.95 38.08 38.56 477,728 +0.31(+0.82%)
Oct 28, 2010 39.02 39.19 38.06 38.25 505,963 -0.43(-1.10%)
Oct 27, 2010 38.52 38.70 37.86 38.67 487,398 -0.20(-0.52%)
Oct 25, 2010 37.94 39.28 37.94 38.88 856,753 +1.23(+3.27%)
Oct 22, 2010 37.29 37.70 37.04 37.65 564,987 +0.49(+1.32%)
Oct 21, 2010 37.27 37.99 36.72 37.16 489,190 +0.17(+0.45%)
Oct 20, 2010 37.13 37.80 36.95 36.99 642,292 -0.03(-0.08%)
Oct 19, 2010 37.30 37.47 36.72 37.02 777,580 -1.16(-3.03%)
Oct 18, 2010 38.06 38.58 37.92 38.17 515,713 -0.08(-0.22%)
Oct 15, 2010 38.33 38.69 37.99 38.26 737,738 -0.17(-0.43%)
Oct 14, 2010 38.40 38.61 38.10 38.42 1,206,226 -0.25(-0.65%)
Oct 13, 2010 37.78 38.78 37.70 38.67 1,019,998 +1.15(+3.06%)
Oct 12, 2010 36.96 37.64 36.20 37.53 1,242,409 +0.48(+1.30%)
Oct 11, 2010 36.62 37.79 36.59 37.04 1,664,412 +0.68(+1.86%)
Oct 08, 2010 36.37 36.52 35.18 36.37 815,308 +1.08(+3.07%)
Oct 07, 2010 35.83 35.83 34.85 35.29 405,177 -0.33(-0.94%)
Oct 06, 2010 35.83 36.21 35.23 35.62 743,016 -0.35(-0.98%)
Oct 05, 2010 35.61 36.04 35.39 35.97 979,701 +0.85(+2.42%)
Oct 04, 2010 35.10 35.39 34.51 35.12 587,059 -0.16(-0.45%)
Oct 01, 2010 35.28 35.46 34.59 35.28 746,960 +0.62(+1.80%)
Sep 30, 2010 34.66 35.72 34.42 34.65 1,621 -0.73(-2.07%)
Sep 29, 2010 34.37 35.57 33.79 35.39 1,232,614 +0.67(+1.92%)
Sep 28, 2010 34.42 34.80 33.50 34.72 830,030 +0.39(+1.13%)
Sep 27, 2010 34.23 34.74 33.95 34.33 512,088 +0.12(+0.35%)
Sep 24, 2010 33.16 34.67 32.96 34.21 786,163 +1.46(+4.46%)
Sep 23, 2010 32.51 33.49 32.29 32.75 977,964 -0.33(-1.01%)
Sep 22, 2010 33.20 33.83 32.96 33.08 693,322 -0.29(-0.86%)
Sep 21, 2010 33.83 34.04 32.96 33.37 1,084,888 -0.43(-1.26%)
Sep 20, 2010 33.47 33.95 32.95 33.80 681,382 +0.40(+1.19%)
Sep 17, 2010 33.40 34.02 33.23 33.40 821,535 -0.81(-2.38%)
Sep 15, 2010 34.94 35.01 34.01 34.21 1,124,105 -1.30(-3.67%)
Sep 14, 2010 36.29 36.32 35.40 35.52 22,246 -0.91(-2.49%)
Sep 13, 2010 35.89 36.63 35.23 36.42 815,426 +0.42(+1.16%)
Sep 10, 2010 35.80 36.29 35.59 36.01 606,285 +0.38(+1.06%)
Sep 09, 2010 36.30 36.32 35.54 35.63 638,301 -0.11(-0.31%)
Sep 08, 2010 35.55 36.29 35.55 35.74 619,664 +0.21(+0.60%)
Sep 07, 2010 36.08 36.08 35.21 35.53 987,440 -1.02(-2.78%)
Sep 03, 2010 36.77 37.16 36.27 36.54 1,001,040 -0.11(-0.30%)
Sep 02, 2010 36.57 36.93 35.82 36.66 139 +0.15(+0.41%)
Sep 01, 2010 35.80 36.61 35.30 36.51 994,065 +1.38(+3.92%)
Aug 31, 2010 35.10 35.53 34.14 35.13 1,297 +0.68(+1.96%)
Aug 30, 2010 34.33 34.70 34.27 34.45 904,198 +0.22(+0.65%)
Aug 27, 2010 34.47 34.61 33.07 34.23 777,768 +0.85(+2.55%)
Aug 26, 2010 32.99 34.55 32.99 33.38 1,053,720 +0.49(+1.49%)
Aug 25, 2010 32.03 33.10 31.64 32.89 1,777,178 +0.69(+2.16%)
Aug 24, 2010 32.41 32.50 31.27 32.20 1,258,350 -0.71(-2.16%)
Aug 23, 2010 32.96 33.50 32.47 32.91 610,683 +0.08(+0.25%)
Aug 20, 2010 33.49 33.51 32.60 32.83 778,855 -0.91(-2.69%)
Aug 19, 2010 33.97 34.28 33.68 33.73 868,888 -0.49(-1.43%)
Aug 18, 2010 34.17 34.69 33.77 34.22 697,553 -0.13(-0.38%)
Aug 17, 2010 34.36 34.70 34.09 34.35 654,262 +0.29(+0.84%)
Aug 16, 2010 34.05 34.16 33.49 34.07 890,242 -0.38(-1.10%)
Aug 13, 2010 34.44 34.64 33.76 34.44 853,281 +0.51(+1.50%)
Aug 12, 2010 34.18 34.74 33.59 33.94 1,294,220 -1.09(-3.12%)
Aug 11, 2010 35.53 35.66 34.87 35.03 880,203 -1.42(-3.88%)
Aug 10, 2010 36.62 36.75 35.98 36.44 591,971 -0.86(-2.31%)
Aug 09, 2010 37.68 37.68 36.88 37.30 668,807 +0.05(+0.12%)
Aug 06, 2010 37.26 38.14 36.97 37.26 843,030 -1.11(-2.89%)
Aug 05, 2010 37.78 38.89 37.78 38.37 597,088 +0.04(+0.10%)
Aug 04, 2010 37.10 38.70 36.81 38.33 1,723,040 +1.56(+4.25%)
Aug 03, 2010 39.27 39.27 36.58 36.77 2,289,767 -3.03(-7.60%)
Aug 02, 2010 39.18 40.30 38.98 39.79 1,187,891 +1.47(+3.84%)
Jul 30, 2010 38.32 38.56 37.37 38.32 1,031,699 +0.00(+0.00%)
Jul 29, 2010 38.87 39.52 37.77 38.32 1,004,405 -0.32(-0.84%)
Jul 28, 2010 39.06 39.39 38.33 38.65 1,024,414 -0.65(-1.65%)
Jul 27, 2010 41.05 41.07 39.14 39.29 940,892 -1.28(-3.15%)
Jul 26, 2010 40.86 40.94 39.97 40.57 573,507 -0.10(-0.25%)
Jul 23, 2010 40.34 40.85 39.55 40.67 701,874 +0.06(+0.14%)
Jul 22, 2010 40.01 40.92 39.71 40.62 729,527 +1.35(+3.44%)
Jul 21, 2010 39.87 40.24 38.78 39.26 515,548 -0.33(-0.84%)
Jul 20, 2010 37.76 39.91 37.73 39.60 1,087,403 +0.79(+2.03%)
Jul 19, 2010 38.27 38.89 37.76 38.81 632,920 +0.75(+1.97%)
Jul 16, 2010 38.06 40.25 38.04 38.06 788,770 -2.47(-6.09%)
Jul 15, 2010 40.87 40.91 39.52 40.53 612,330 -0.50(-1.22%)
Jul 14, 2010 40.68 41.57 40.32 41.03 514,112 +0.01(+0.02%)
Jul 13, 2010 41.02 41.45 40.50 41.02 341 +0.09(+0.23%)
Jul 12, 2010 41.00 41.39 40.11 40.93 803,959 -0.36(-0.87%)
Jul 09, 2010 41.29 41.32 40.35 41.29 643,003 +0.27(+0.65%)
Jul 08, 2010 41.07 41.49 40.13 41.02 981,613 +0.82(+2.05%)
Jul 07, 2010 38.11 40.20 37.96 40.20 1,155,588 +2.54(+6.76%)
Jul 06, 2010 37.63 38.72 37.08 37.66 1,218 +1.17(+3.19%)
Jul 02, 2010 36.49 37.83 36.34 36.49 549,459 -0.66(-1.77%)
Jul 01, 2010 37.05 37.70 35.74 37.15 1,514,047 -0.01(-0.03%)
Jun 30, 2010 37.29 38.19 36.98 37.16 128 -0.10(-0.27%)
Jun 29, 2010 39.10 39.23 37.11 37.26 1,529,234 -3.26(-8.04%)
Jun 25, 2010 40.51 40.83 39.64 40.51 1,371,588 +0.11(+0.27%)
Jun 24, 2010 41.08 41.66 40.11 40.40 649,811 -0.88(-2.13%)
Jun 23, 2010 40.66 41.86 40.54 41.28 854,946 +0.06(+0.13%)
Jun 22, 2010 43.67 43.75 40.98 41.23 1,103,456 -2.41(-5.53%)
Jun 21, 2010 44.77 45.45 43.01 43.64 1,302,386 -0.35(-0.80%)
Jun 18, 2010 43.99 44.22 42.63 43.99 1,904,103 +1.00(+2.32%)
Jun 17, 2010 44.32 44.36 42.44 42.99 1,567,131 -1.22(-2.76%)
Jun 16, 2010 44.00 44.72 43.24 44.21 1,043,321 -0.02(-0.04%)
Jun 15, 2010 43.84 44.56 43.63 44.23 1,239,510 +1.11(+2.57%)
Jun 14, 2010 43.97 44.79 43.02 43.12 1,432,776 +0.02(+0.04%)
Jun 11, 2010 41.70 43.17 41.65 43.10 1,314,318 +0.61(+1.44%)
Jun 10, 2010 42.29 42.89 41.29 42.49 2,113,976 +1.15(+2.77%)
Jun 09, 2010 41.71 43.38 41.02 41.35 1,577,289 -0.10(-0.25%)
Jun 08, 2010 40.06 41.57 39.56 41.45 1,769,351 +1.55(+3.87%)
Jun 07, 2010 40.96 41.87 39.87 39.90 999,799 -0.68(-1.69%)
Jun 04, 2010 40.59 43.48 40.21 40.59 1,309,621 -2.09(-4.90%)
Jun 03, 2010 42.36 43.29 40.82 42.68 2,050,574 +0.39(+0.92%)
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.