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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2021 19.48 19.59 18.87 19.38 2,351,792 +0.00(+0.00%)
May 27, 2021 18.60 19.56 18.55 19.38 5,392,669 +0.98(+5.35%)
May 26, 2021 17.31 18.49 17.12 18.39 3,341,409 +1.31(+7.70%)
May 25, 2021 17.60 18.35 17.04 17.08 3,049,776 -0.58(-3.31%)
May 24, 2021 17.28 17.74 16.66 17.66 2,900,170 +0.73(+4.31%)
May 21, 2021 17.42 17.84 16.91 16.93 2,871,495 -0.02(-0.12%)
May 20, 2021 16.59 17.04 16.11 16.95 3,142,202 +0.22(+1.34%)
May 19, 2021 16.89 17.43 15.90 16.73 5,420,795 -1.30(-7.19%)
May 18, 2021 17.88 19.82 17.82 18.02 8,404,157 +0.19(+1.09%)
May 17, 2021 17.04 17.87 16.67 17.83 3,238,018 +0.65(+3.80%)
May 14, 2021 16.28 17.32 16.26 17.18 3,412,112 +1.35(+8.55%)
May 13, 2021 16.09 17.03 15.52 15.82 3,739,867 -0.50(-3.04%)
May 12, 2021 17.04 17.80 16.17 16.32 3,426,877 -0.67(-3.95%)
May 11, 2021 15.49 17.15 15.39 16.99 3,185,170 +0.64(+3.93%)
May 10, 2021 17.54 17.99 16.34 16.35 3,838,423 -0.97(-5.62%)
May 07, 2021 16.27 17.34 15.84 17.32 5,526,873 +0.79(+4.77%)
May 06, 2021 16.69 16.90 15.82 16.53 2,765,326 -0.32(-1.91%)
May 05, 2021 16.61 17.27 15.93 16.86 4,260,778 +0.90(+5.61%)
May 04, 2021 16.07 16.23 15.40 15.96 2,563,219 -0.13(-0.79%)
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.