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

Sm Energy Company (NY: SM )

48.30 +0.25 (+0.52%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 (%)
Sep 30, 2016 37.42 37.94 36.30 36.36 3,986,081 -0.86(-2.30%)
Sep 29, 2016 34.32 38.06 34.32 37.21 5,185,418 +2.81(+8.16%)
Sep 28, 2016 31.23 34.51 30.69 34.41 3,703,408 +3.64(+11.82%)
Sep 27, 2016 31.44 31.54 30.39 30.77 3,259,184 -1.39(-4.31%)
Sep 26, 2016 32.88 33.40 32.08 32.15 2,582,157 -0.41(-1.27%)
Sep 23, 2016 33.60 34.84 32.39 32.57 3,593,048 -1.45(-4.27%)
Sep 22, 2016 34.02 34.91 33.74 34.02 3,288,116 +0.77(+2.32%)
Sep 21, 2016 31.96 33.31 31.94 33.25 2,784,911 +1.92(+6.14%)
Sep 20, 2016 32.48 32.71 31.32 31.32 2,264,297 -1.23(-3.79%)
Sep 19, 2016 32.79 33.50 32.36 32.56 2,421,829 +0.31(+0.96%)
Sep 16, 2016 30.50 32.31 30.33 32.25 3,530,712 +0.57(+1.78%)
Sep 15, 2016 31.16 32.01 30.87 31.68 3,350,105 +0.80(+2.59%)
Sep 14, 2016 31.91 32.44 30.75 30.88 4,658,479 -1.21(-3.76%)
Sep 13, 2016 33.34 33.47 31.88 32.09 3,769,338 -2.16(-6.30%)
Sep 12, 2016 33.38 35.25 32.78 34.25 4,088,131 +0.24(+0.69%)
Sep 09, 2016 35.29 35.60 33.96 34.01 3,141,368 -2.16(-5.97%)
Sep 08, 2016 36.22 36.56 35.28 36.17 3,357,524 +0.45(+1.27%)
Sep 07, 2016 37.19 37.70 35.60 35.72 3,040,820 -1.07(-2.92%)
Sep 06, 2016 36.82 37.19 36.20 36.79 2,968,697 +0.18(+0.49%)
Sep 02, 2016 36.16 36.61 36.61 36.61 2,442,436 +1.22(+3.43%)
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.