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 (%)
Jun 30, 2016 25.77 25.93 24.65 25.44 2,686,155 -0.74(-2.81%)
Jun 29, 2016 26.11 26.57 25.36 26.18 2,445,351 +0.63(+2.47%)
Jun 28, 2016 24.94 26.09 24.92 25.55 2,105,410 +1.81(+7.62%)
Jun 27, 2016 25.14 25.34 22.86 23.74 3,426,968 -2.24(-8.63%)
Jun 24, 2016 26.30 27.16 25.32 25.98 2,946,672 -2.45(-8.62%)
Jun 23, 2016 27.86 28.62 27.66 28.43 2,152,777 +1.00(+3.64%)
Jun 22, 2016 27.94 28.27 27.07 27.43 2,160,293 -0.15(-0.55%)
Jun 21, 2016 27.34 28.13 26.70 27.58 2,707,968 -0.10(-0.37%)
Jun 20, 2016 28.55 29.68 27.57 27.69 2,501,568 +0.04(+0.14%)
Jun 17, 2016 25.94 28.27 25.72 27.65 5,365,089 +2.85(+11.47%)
Jun 16, 2016 27.07 27.07 24.60 24.80 4,372,374 -3.00(-10.78%)
Jun 15, 2016 27.26 29.02 26.76 27.80 2,510,127 +0.26(+0.96%)
Jun 14, 2016 27.29 28.26 26.53 27.54 2,632,364 +0.13(+0.48%)
Jun 13, 2016 27.55 28.13 26.44 27.40 2,672,937 -0.68(-2.42%)
Jun 10, 2016 30.75 30.91 28.07 28.08 2,292,172 -3.24(-10.35%)
Jun 09, 2016 30.85 31.74 30.52 31.32 1,666,367 -0.34(-1.07%)
Jun 08, 2016 33.10 33.55 31.49 31.66 3,490,672 -1.03(-3.14%)
Jun 07, 2016 32.18 32.92 31.77 32.69 2,847,129 +0.73(+2.27%)
Jun 06, 2016 30.10 32.00 29.77 31.97 2,848,156 +2.57(+8.75%)
Jun 03, 2016 30.34 31.04 29.04 29.39 2,520,472 -0.90(-2.99%)
Jun 02, 2016 29.42 30.75 29.04 30.30 2,781,529 +0.17(+0.56%)
Jun 01, 2016 29.14 30.25 28.28 30.13 3,117,910 +0.42(+1.43%)
May 31, 2016 28.91 30.82 28.91 29.70 2,886,725 +0.90(+3.11%)
May 27, 2016 28.80 28.81 28.81 28.81 2,040,581 -0.14(-0.49%)
May 26, 2016 30.58 30.99 28.87 28.95 2,599,946 -1.10(-3.67%)
May 25, 2016 28.17 30.15 28.07 30.05 3,757,582 +2.38(+8.62%)
May 24, 2016 27.83 27.98 26.46 27.67 2,741,965 +0.24(+0.89%)
May 23, 2016 27.06 27.79 25.92 27.42 2,564,250 -0.18(-0.65%)
May 20, 2016 26.87 27.96 26.00 27.60 2,675,173 +0.88(+3.28%)
May 19, 2016 26.36 26.91 25.33 26.73 2,471,635 -0.28(-1.05%)
May 18, 2016 28.62 28.97 26.92 27.01 3,018,344 -1.80(-6.25%)
May 17, 2016 27.34 29.21 27.08 28.81 2,994,571 +1.58(+5.82%)
May 16, 2016 27.18 28.10 27.01 27.23 3,108,750 +1.06(+4.07%)
May 13, 2016 26.97 27.54 25.68 26.16 3,567,128 -1.22(-4.44%)
May 12, 2016 28.93 29.87 26.92 27.38 3,438,309 -0.76(-2.71%)
May 11, 2016 28.16 29.13 26.71 28.14 4,119,536 -0.31(-1.09%)
May 10, 2016 26.35 28.53 26.10 28.45 4,550,685 +2.35(+8.99%)
May 09, 2016 27.13 27.17 25.44 26.10 4,270,486 -1.26(-4.61%)
May 06, 2016 27.03 29.08 26.89 27.37 2,867,042 -0.26(-0.95%)
May 05, 2016 27.93 29.16 27.15 27.63 3,687,236 +0.75(+2.81%)
May 04, 2016 27.65 29.68 26.19 26.88 3,999,177 -0.51(-1.86%)
May 03, 2016 27.89 28.42 26.68 27.39 3,724,154 -1.05(-3.68%)
May 02, 2016 29.11 29.27 27.60 28.43 4,032,904 -0.93(-3.18%)
Apr 29, 2016 29.12 30.27 27.53 29.36 5,468,524 +0.79(+2.77%)
Apr 28, 2016 30.70 31.94 28.41 28.57 7,062,427 -2.31(-7.48%)
Apr 27, 2016 28.65 30.91 28.65 30.88 6,338,780 +2.88(+10.30%)
Apr 26, 2016 26.97 28.22 26.36 28.00 4,595,167 +1.56(+5.92%)
Apr 25, 2016 26.41 26.87 25.52 26.43 4,188,259 -0.12(-0.46%)
Apr 22, 2016 25.43 26.94 25.36 26.56 6,459,847 +1.37(+5.42%)
Apr 21, 2016 25.53 26.05 24.53 25.19 4,676,325 -0.61(-2.37%)
Apr 20, 2016 23.80 26.23 23.64 25.80 4,862,191 +1.60(+6.62%)
Apr 19, 2016 24.31 25.13 23.90 24.20 4,054,426 +0.36(+1.50%)
Apr 18, 2016 22.12 24.74 21.44 23.84 4,935,591 -0.12(-0.51%)
Apr 15, 2016 22.57 24.33 22.14 23.97 5,359,584 +0.91(+3.96%)
Apr 14, 2016 23.57 23.95 22.16 23.05 7,009,558 -0.70(-2.93%)
Apr 13, 2016 23.74 24.85 23.07 23.75 7,678,409 -0.22(-0.90%)
Apr 12, 2016 19.81 24.26 19.81 23.97 10,792,383 +4.55(+23.45%)
Apr 11, 2016 19.74 20.13 19.17 19.41 4,483,785 +0.00(+0.00%)
Apr 08, 2016 18.81 19.47 18.41 19.41 5,436,967 +1.62(+9.09%)
Apr 07, 2016 17.34 18.28 17.15 17.80 4,903,984 +0.24(+1.34%)
Apr 06, 2016 16.51 17.59 16.03 17.56 4,996,814 +1.27(+7.79%)
Apr 05, 2016 16.28 16.80 16.05 16.29 4,820,457 -0.36(-2.15%)
Apr 04, 2016 17.16 18.23 16.52 16.65 4,974,904 -0.61(-3.54%)
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.