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 31, 2020 1.143 1.182 1.028 1.172 7,797,831 +0.10(+8.93%)
Mar 30, 2020 1.143 1.153 0.9512 1.076 9,083,671 -0.07(-5.88%)
Mar 27, 2020 1.297 1.307 1.143 1.143 4,687,166 -0.17(-13.14%)
Mar 26, 2020 1.297 1.412 1.259 1.316 4,542,824 -0.04(-2.84%)
Mar 25, 2020 1.307 1.422 1.191 1.355 5,968,084 +0.00(+0.00%)
Mar 24, 2020 1.336 1.364 1.172 1.355 6,071,709 +0.12(+9.30%)
Mar 23, 2020 1.211 1.316 1.047 1.240 5,382,295 +0.05(+4.03%)
Mar 20, 2020 1.355 1.432 1.115 1.191 7,831,024 -0.14(-10.79%)
Mar 19, 2020 1.086 1.384 1.057 1.336 8,497,484 +0.32(+31.13%)
Mar 18, 2020 1.220 1.441 0.8648 1.019 10,327,426 -0.31(-23.19%)
Mar 17, 2020 1.643 1.643 1.259 1.326 10,873,036 -0.24(-15.34%)
Mar 16, 2020 1.730 1.902 1.566 1.566 10,373,044 -0.67(-30.04%)
Mar 13, 2020 1.999 2.248 1.585 2.239 14,072,531 +0.59(+35.46%)
Mar 12, 2020 1.355 1.758 1.355 1.653 10,535,854 +0.03(+1.78%)
Mar 11, 2020 1.576 1.802 1.537 1.624 13,622,346 -0.09(-5.06%)
Mar 10, 2020 2.037 2.066 1.345 1.710 17,631,230 +0.29(+20.27%)
Mar 09, 2020 1.749 1.787 1.115 1.422 33,498,324 -2.25(-61.26%)
Mar 06, 2020 5.093 5.102 3.622 3.670 13,660,815 -1.57(-29.91%)
Mar 05, 2020 5.410 5.487 5.160 5.237 5,984,423 -0.39(-7.00%)
Mar 04, 2020 5.746 5.977 5.448 5.631 5,027,154 +0.04(+0.69%)
Mar 03, 2020 5.986 6.029 5.496 5.592 5,606,839 -0.34(-5.67%)
Mar 02, 2020 6.467 6.467 5.775 5.928 4,889,547 -0.38(-6.09%)
Feb 28, 2020 5.448 6.370 5.410 6.313 5,441,388 +0.46(+7.88%)
Feb 27, 2020 5.900 6.246 5.611 5.852 5,155,553 -0.55(-8.56%)
Feb 26, 2020 6.774 6.928 6.255 6.399 4,249,080 -0.37(-5.40%)
Feb 25, 2020 7.466 7.504 6.563 6.764 4,610,580 -0.67(-9.04%)
Feb 24, 2020 7.572 7.629 7.283 7.437 4,038,104 -0.76(-9.26%)
Feb 21, 2020 8.331 8.359 7.966 8.196 5,031,546 -0.31(-3.62%)
Feb 20, 2020 9.195 9.263 8.369 8.504 7,870,496 -0.40(-4.53%)
Feb 19, 2020 8.504 9.022 8.504 8.907 4,359,767 +0.52(+6.19%)
Feb 18, 2020 8.369 8.446 8.018 8.388 3,938,806 -0.10(-1.13%)
Feb 14, 2020 8.782 8.878 8.408 8.484 3,044,467 -0.24(-2.75%)
Feb 13, 2020 8.600 8.979 8.600 8.725 1,960,786 +0.05(+0.55%)
Feb 12, 2020 8.744 9.080 8.427 8.677 3,108,068 +0.18(+2.15%)
Feb 11, 2020 8.878 8.917 8.480 8.494 1,661,940 -0.17(-2.00%)
Feb 10, 2020 8.878 9.003 8.590 8.667 2,072,605 -0.33(-3.63%)
Feb 07, 2020 8.955 9.061 8.725 8.994 3,204,428 -0.11(-1.16%)
Feb 06, 2020 9.320 9.320 8.797 9.099 3,757,774 -0.19(-2.07%)
Feb 05, 2020 8.705 9.512 8.648 9.291 6,204,970 +0.96(+11.53%)
Feb 04, 2020 8.869 8.917 8.292 8.331 3,216,385 -0.24(-2.80%)
Feb 03, 2020 8.773 9.109 8.532 8.571 3,249,155 -0.25(-2.83%)
Jan 31, 2020 8.859 9.061 8.571 8.821 4,491,820 -0.21(-2.34%)
Jan 30, 2020 8.840 9.112 8.705 9.032 2,533,359 +0.01(+0.11%)
Jan 29, 2020 9.263 9.369 9.003 9.022 2,768,200 -0.15(-1.68%)
Jan 28, 2020 8.907 9.349 8.705 9.176 4,037,563 +0.34(+3.80%)
Jan 27, 2020 8.686 8.965 8.686 8.840 2,890,103 -0.29(-3.16%)
Jan 24, 2020 9.340 9.388 8.821 9.128 3,061,327 -0.25(-2.66%)
Jan 23, 2020 9.512 9.512 9.099 9.378 5,191,492 -0.37(-3.84%)
Jan 22, 2020 10.49 10.49 9.556 9.753 4,049,677 -0.81(-7.64%)
Jan 21, 2020 10.62 10.72 10.43 10.56 3,505,864 -0.15(-1.44%)
Jan 17, 2020 10.98 11.10 10.69 10.71 3,105,974 -0.20(-1.85%)
Jan 16, 2020 11.10 11.38 10.88 10.92 2,193,808 +0.03(+0.26%)
Jan 15, 2020 10.84 10.97 10.67 10.89 1,522,422 -0.09(-0.79%)
Jan 14, 2020 10.85 11.05 10.63 10.97 2,858,557 +0.15(+1.42%)
Jan 13, 2020 11.24 11.26 10.62 10.82 2,988,035 -0.41(-3.68%)
Jan 10, 2020 11.18 11.35 11.00 11.23 2,956,108 +0.04(+0.34%)
Jan 09, 2020 11.26 11.30 10.71 11.19 3,688,047 -0.10(-0.85%)
Jan 08, 2020 11.78 11.84 10.97 11.29 3,565,894 -0.61(-5.17%)
Jan 07, 2020 11.55 11.91 11.36 11.90 2,336,881 +0.28(+2.40%)
Jan 06, 2020 11.53 11.70 11.30 11.63 2,676,838 +0.26(+2.28%)
Jan 03, 2020 11.23 11.76 11.20 11.37 3,662,040 +0.61(+5.72%)
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.