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

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 55.86 56.48 55.30 55.46 1,369,035 +0.00(+0.00%)
Mar 27, 2013 54.96 56.13 54.61 55.46 696,949 -0.31(-0.55%)
Mar 26, 2013 54.37 55.92 54.23 55.77 710,663 +1.78(+3.30%)
Mar 25, 2013 53.83 54.80 53.74 53.99 600,657 +0.36(+0.66%)
Mar 22, 2013 54.43 54.64 53.10 53.63 935,286 -0.32(-0.59%)
Mar 21, 2013 53.31 54.44 53.31 53.95 865,903 +0.22(+0.42%)
Mar 20, 2013 54.50 54.59 52.20 53.73 1,623,915 -0.37(-0.68%)
Mar 19, 2013 55.19 55.24 53.38 54.09 879,453 -0.96(-1.75%)
Mar 18, 2013 54.33 55.43 54.26 55.06 822,888 +0.07(+0.12%)
Mar 15, 2013 55.29 55.87 54.03 54.99 2,122,457 -0.30(-0.54%)
Mar 14, 2013 53.45 55.63 53.23 55.29 1,911,768 +2.28(+4.29%)
Mar 13, 2013 53.66 54.45 52.91 53.02 1,544,099 -0.48(-0.89%)
Mar 12, 2013 54.42 54.61 52.63 53.49 2,015,167 -0.83(-1.53%)
Mar 11, 2013 54.99 55.06 53.97 54.33 1,119,026 -0.81(-1.48%)
Mar 08, 2013 55.83 55.92 54.61 55.14 904,007 -0.36(-0.64%)
Mar 07, 2013 53.44 55.69 53.36 55.50 1,206,084 +2.06(+3.86%)
Mar 06, 2013 53.49 53.51 52.37 53.44 1,765,787 +0.14(+0.26%)
Mar 05, 2013 53.26 53.71 52.88 53.30 659,995 +0.66(+1.26%)
Mar 04, 2013 52.75 53.21 51.46 52.63 1,217,068 -0.19(-0.35%)
Mar 01, 2013 53.49 53.54 52.49 52.82 1,506,322 -1.39(-2.56%)
Feb 28, 2013 55.04 55.26 54.16 54.21 943,725 -1.08(-1.95%)
Feb 27, 2013 54.09 55.53 53.91 55.28 1,190,457 +1.05(+1.93%)
Feb 26, 2013 55.01 55.53 52.98 54.23 1,624,179 -3.62(-6.26%)
Feb 22, 2013 58.00 58.31 56.89 57.86 1,987,565 +0.66(+1.16%)
Feb 21, 2013 56.78 57.75 55.89 57.19 3,104,611 +2.58(+4.72%)
Feb 20, 2013 55.83 55.83 54.19 54.62 1,125,935 -1.32(-2.36%)
Feb 19, 2013 54.96 55.94 54.59 55.94 891,578 +1.40(+2.56%)
Feb 15, 2013 55.22 55.30 53.53 54.54 714,906 -0.74(-1.34%)
Feb 14, 2013 55.96 56.14 55.09 55.28 762,979 -0.91(-1.62%)
Feb 13, 2013 55.81 56.59 55.77 56.19 989,950 +0.45(+0.81%)
Feb 12, 2013 54.41 55.77 53.80 55.74 838,407 +1.17(+2.15%)
Feb 11, 2013 55.61 55.74 54.15 54.57 573,818 -0.87(-1.57%)
Feb 08, 2013 54.70 55.86 54.58 55.44 657,929 +0.92(+1.68%)
Feb 07, 2013 55.27 55.32 53.95 54.52 392,902 -0.78(-1.41%)
Feb 06, 2013 53.94 55.39 53.73 55.30 611,548 +1.93(+3.61%)
Feb 04, 2013 54.15 54.20 52.96 53.37 670,825 -1.22(-2.23%)
Feb 01, 2013 54.73 55.10 53.92 54.59 423,231 +0.12(+0.22%)
Jan 31, 2013 54.86 55.23 54.00 54.47 606,933 -0.78(-1.41%)
Jan 30, 2013 55.08 56.42 54.51 55.24 1,113,743 +0.41(+0.75%)
Jan 29, 2013 53.69 54.86 53.62 54.83 613,760 +1.37(+2.56%)
Jan 28, 2013 54.62 54.68 52.80 53.47 717,773 -1.08(-1.97%)
Jan 25, 2013 54.24 55.04 54.14 54.54 923,715 +0.88(+1.64%)
Jan 24, 2013 53.61 54.68 52.31 53.66 462,375 +0.06(+0.10%)
Jan 23, 2013 55.14 55.43 53.49 53.61 842,217 -1.76(-3.18%)
Jan 22, 2013 53.31 55.48 53.10 55.37 853,536 +2.06(+3.87%)
Jan 18, 2013 52.87 53.32 52.50 53.31 512,293 +0.33(+0.62%)
Jan 17, 2013 52.70 53.35 51.99 52.98 555,976 +0.85(+1.63%)
Jan 16, 2013 51.96 52.58 51.76 52.13 906,033 +0.18(+0.34%)
Jan 15, 2013 50.70 51.98 50.48 51.95 551,892 +1.04(+2.04%)
Jan 14, 2013 51.85 52.85 50.65 50.91 1,063,059 -1.15(-2.21%)
Jan 11, 2013 51.72 52.21 51.09 52.06 629,577 +0.27(+0.52%)
Jan 10, 2013 50.88 51.80 50.32 51.79 692,249 +1.43(+2.85%)
Jan 09, 2013 51.53 51.65 49.76 50.36 853,880 -1.03(-2.00%)
Jan 08, 2013 51.04 51.59 50.52 51.39 487,005 +0.09(+0.18%)
Jan 07, 2013 50.89 51.54 50.29 51.29 516,722 -0.05(-0.09%)
Jan 04, 2013 51.53 51.78 50.88 51.34 766,920 -0.12(-0.24%)
Jan 03, 2013 50.95 53.13 50.71 51.46 1,110,371 +0.30(+0.59%)
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.