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: 4:10 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 (%)
Jul 30, 2021 18.23 18.75 17.59 18.21 4,357,903 +0.18(+0.97%)
Jul 29, 2021 18.56 18.80 17.72 18.03 2,827,862 -0.18(-1.02%)
Jul 28, 2021 17.94 18.51 17.48 18.22 2,255,106 +0.49(+2.75%)
Jul 27, 2021 18.45 18.51 17.16 17.73 3,081,222 -1.04(-5.55%)
Jul 26, 2021 18.20 19.18 18.20 18.77 2,281,212 +0.64(+3.54%)
Jul 23, 2021 18.85 18.85 17.77 18.13 1,856,007 -0.41(-2.21%)
Jul 22, 2021 19.13 19.15 17.98 18.54 2,742,256 -0.67(-3.50%)
Jul 21, 2021 18.79 19.92 18.77 19.21 3,179,165 +1.06(+5.85%)
Jul 20, 2021 17.82 18.69 17.62 18.15 3,170,259 +0.52(+2.93%)
Jul 19, 2021 17.28 18.26 16.85 17.64 4,793,039 -0.94(-5.08%)
Jul 16, 2021 20.15 20.28 18.45 18.58 4,019,346 -1.30(-6.56%)
Jul 15, 2021 20.11 20.83 19.62 19.88 2,896,771 -0.66(-3.22%)
Jul 14, 2021 22.20 22.49 20.30 20.55 3,119,407 -1.47(-6.68%)
Jul 13, 2021 22.34 22.78 21.73 22.02 2,514,757 -0.43(-1.91%)
Jul 12, 2021 22.22 22.86 21.96 22.45 1,257,861 -0.55(-2.37%)
Jul 09, 2021 22.35 23.42 22.04 22.99 2,053,278 +0.90(+4.05%)
Jul 08, 2021 21.18 22.78 20.89 22.10 2,922,796 -0.27(-1.22%)
Jul 07, 2021 23.26 23.92 21.88 22.37 2,728,186 -0.97(-4.17%)
Jul 06, 2021 24.48 24.55 22.76 23.34 2,426,468 -1.06(-4.35%)
Jul 02, 2021 24.59 24.83 24.12 24.40 2,068,833 -0.44(-1.76%)
Jul 01, 2021 25.27 25.79 24.39 24.84 3,140,510 +0.86(+3.57%)
Jun 30, 2021 23.68 24.17 23.49 23.98 2,436,194 +0.55(+2.33%)
Jun 29, 2021 24.49 25.21 23.27 23.44 2,826,938 -0.41(-1.72%)
Jun 28, 2021 25.94 25.95 23.68 23.85 4,097,852 -2.10(-8.11%)
Jun 25, 2021 25.85 26.16 25.17 25.95 5,488,700 +0.49(+1.91%)
Jun 24, 2021 23.68 25.65 23.48 25.46 4,939,665 +1.89(+8.01%)
Jun 23, 2021 23.04 24.59 22.97 23.58 3,366,167 +1.16(+5.17%)
Jun 22, 2021 21.91 22.44 21.16 22.42 2,273,575 +0.36(+1.63%)
Jun 21, 2021 20.81 22.08 20.62 22.06 2,651,357 +1.69(+8.32%)
Jun 18, 2021 19.83 20.74 19.46 20.36 4,473,580 -0.16(-0.76%)
Jun 17, 2021 21.73 22.18 19.70 20.52 3,806,225 -1.37(-6.27%)
Jun 16, 2021 21.67 22.45 21.42 21.89 2,434,804 -0.18(-0.79%)
Jun 15, 2021 20.93 22.07 20.93 22.07 2,252,912 +1.25(+5.99%)
Jun 14, 2021 21.37 22.00 20.68 20.82 3,546,033 -0.35(-1.66%)
Jun 11, 2021 21.41 21.73 20.99 21.17 2,077,630 +0.19(+0.93%)
Jun 10, 2021 21.88 22.25 20.58 20.98 3,531,342 -1.11(-5.03%)
Jun 09, 2021 22.21 22.84 21.63 22.09 3,654,097 -0.03(-0.13%)
Jun 08, 2021 22.36 23.03 21.67 22.11 3,012,260 -0.43(-1.90%)
Jun 07, 2021 23.30 23.61 22.48 22.54 2,122,151 -0.59(-2.57%)
Jun 04, 2021 23.34 23.73 22.43 23.14 2,007,891 +0.08(+0.34%)
Jun 03, 2021 22.96 23.75 22.46 23.06 3,377,505 -0.56(-2.39%)
Jun 02, 2021 22.01 24.13 21.58 23.62 6,383,773 +1.72(+7.87%)
Jun 01, 2021 20.31 22.25 20.03 21.90 5,720,706 +2.52(+13.02%)
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.