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

Sm Energy Company (NY: SM )

49.31 +0.36 (+0.74%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 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 (%)
Jul 30, 2010 38.79 39.03 37.83 38.79 1,019,221 +0.00(+0.00%)
Jul 29, 2010 39.34 40.01 38.23 38.79 992,258 -0.33(-0.84%)
Jul 28, 2010 39.54 39.87 38.80 39.12 1,012,024 -0.66(-1.65%)
Jul 27, 2010 41.55 41.57 39.62 39.77 929,512 -1.29(-3.15%)
Jul 26, 2010 41.36 41.44 40.46 41.07 566,571 -0.10(-0.25%)
Jul 23, 2010 40.83 41.35 40.04 41.17 693,385 +0.06(+0.14%)
Jul 22, 2010 40.49 41.42 40.20 41.11 720,703 +1.37(+3.44%)
Jul 21, 2010 40.35 40.73 39.26 39.75 509,313 -0.34(-0.84%)
Jul 20, 2010 38.22 40.40 38.19 40.08 1,074,251 +0.80(+2.03%)
Jul 19, 2010 38.73 39.36 38.22 39.29 625,265 +0.76(+1.97%)
Jul 16, 2010 38.53 40.75 38.51 38.53 779,230 -2.50(-6.09%)
Jul 15, 2010 41.38 41.41 40.01 41.03 604,924 -0.51(-1.22%)
Jul 14, 2010 41.18 42.08 40.81 41.53 507,895 +0.01(+0.02%)
Jul 13, 2010 41.52 41.96 41.00 41.52 337 +0.09(+0.23%)
Jul 12, 2010 41.51 41.90 40.60 41.43 794,236 -0.37(-0.87%)
Jul 09, 2010 41.80 41.82 40.84 41.80 635,227 +0.27(+0.65%)
Jul 08, 2010 41.57 42.00 40.62 41.52 969,741 +0.83(+2.05%)
Jul 07, 2010 38.57 40.69 38.43 40.69 1,141,612 +2.58(+6.76%)
Jul 06, 2010 38.09 39.19 37.54 38.12 1,203 +1.18(+3.19%)
Jul 02, 2010 36.94 38.29 36.79 36.94 542,813 -0.66(-1.77%)
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.