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

Sm Energy Company (NY: SM )

48.09 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2010 35.53 35.96 34.56 35.56 1,281 +0.68(+1.96%)
Aug 30, 2010 34.75 35.13 34.69 34.88 893,263 +0.22(+0.65%)
Aug 27, 2010 34.89 35.03 33.47 34.65 768,361 +0.86(+2.55%)
Aug 26, 2010 33.40 34.97 33.40 33.79 1,040,976 +0.50(+1.49%)
Aug 25, 2010 32.42 33.51 32.03 33.29 1,755,684 +0.70(+2.16%)
Aug 24, 2010 32.81 32.90 31.65 32.59 1,243,131 -0.72(-2.16%)
Aug 23, 2010 33.36 33.91 32.87 33.31 603,297 +0.08(+0.25%)
Aug 20, 2010 33.90 33.92 33.00 33.23 769,435 -0.92(-2.69%)
Aug 19, 2010 34.39 34.70 34.09 34.15 858,379 -0.50(-1.43%)
Aug 18, 2010 34.59 35.11 34.18 34.64 689,117 -0.13(-0.38%)
Aug 17, 2010 34.78 35.13 34.51 34.77 646,349 +0.29(+0.84%)
Aug 16, 2010 34.46 34.58 33.90 34.48 879,475 -0.38(-1.10%)
Aug 13, 2010 34.87 35.06 34.17 34.87 842,961 +0.52(+1.50%)
Aug 12, 2010 34.59 35.17 34.00 34.35 1,278,567 -1.11(-3.12%)
Aug 11, 2010 35.96 36.09 35.30 35.46 869,558 -1.43(-3.88%)
Aug 10, 2010 37.07 37.20 36.42 36.89 584,812 -0.87(-2.31%)
Aug 09, 2010 38.14 38.14 37.33 37.76 660,718 +0.05(+0.12%)
Aug 06, 2010 37.71 38.60 37.42 37.71 832,834 -1.12(-2.89%)
Aug 05, 2010 38.24 39.37 38.24 38.84 589,867 +0.04(+0.10%)
Aug 04, 2010 37.55 39.17 37.26 38.80 1,702,201 +1.58(+4.25%)
Aug 03, 2010 39.76 39.76 37.03 37.22 2,262,073 -3.06(-7.60%)
Aug 02, 2010 39.66 40.79 39.46 40.28 1,173,524 +1.49(+3.84%)
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%)
Jul 01, 2010 37.51 38.16 36.18 37.60 1,495,735 -0.01(-0.02%)
Jun 30, 2010 37.75 38.66 37.44 37.61 127 -0.10(-0.27%)
Jun 29, 2010 39.58 39.71 37.56 37.71 1,510,739 -3.30(-8.04%)
Jun 25, 2010 41.01 41.33 40.13 41.01 1,354,999 +0.11(+0.27%)
Jun 24, 2010 41.58 42.17 40.60 40.90 641,951 -0.89(-2.13%)
Jun 23, 2010 41.16 42.38 41.04 41.79 844,605 +0.06(+0.13%)
Jun 22, 2010 44.20 44.29 41.48 41.73 1,090,110 -2.44(-5.53%)
Jun 21, 2010 45.32 46.01 43.54 44.18 1,286,634 -0.36(-0.80%)
Jun 18, 2010 44.53 44.77 43.15 44.53 1,881,073 +1.01(+2.32%)
Jun 17, 2010 44.86 44.91 42.96 43.52 1,548,178 -1.24(-2.76%)
Jun 16, 2010 44.54 45.27 43.77 44.76 1,030,702 -0.02(-0.04%)
Jun 15, 2010 44.38 45.10 44.17 44.77 1,224,518 +1.12(+2.57%)
Jun 14, 2010 44.51 45.34 43.55 43.65 1,415,447 +0.02(+0.04%)
Jun 11, 2010 42.21 43.70 42.16 43.63 1,298,422 +0.62(+1.44%)
Jun 10, 2010 42.81 43.42 41.80 43.01 2,088,408 +1.16(+2.77%)
Jun 09, 2010 42.22 43.91 41.52 41.85 1,558,213 -0.10(-0.25%)
Jun 08, 2010 40.55 42.08 40.05 41.96 1,747,952 +1.56(+3.87%)
Jun 07, 2010 41.46 42.39 40.35 40.39 987,707 -0.69(-1.69%)
Jun 04, 2010 41.08 44.02 40.70 41.08 1,293,782 -2.12(-4.90%)
Jun 03, 2010 42.88 43.82 41.32 43.20 2,025,773 +0.39(+0.92%)
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.