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

Sm Energy Company (NY: SM )

50.63 -0.53 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2018 29.93 30.62 29.88 29.96 2,855,303 -0.11(-0.38%)
Sep 27, 2018 30.08 30.17 29.77 30.07 2,538,829 +0.48(+1.61%)
Sep 26, 2018 29.78 30.03 29.52 29.60 1,535,291 -0.45(-1.49%)
Sep 25, 2018 30.60 30.79 29.74 30.05 2,575,967 -0.30(-1.00%)
Sep 24, 2018 30.58 30.66 29.97 30.35 3,412,461 +0.38(+1.27%)
Sep 21, 2018 29.86 30.46 29.62 29.97 4,101,946 +0.30(+1.03%)
Sep 20, 2018 30.26 30.33 29.12 29.67 3,349,063 -0.49(-1.64%)
Sep 19, 2018 30.16 30.38 29.80 30.16 2,377,377 +0.09(+0.28%)
Sep 18, 2018 29.99 30.49 29.50 30.07 4,426,520 +0.32(+1.09%)
Sep 17, 2018 30.07 30.28 29.69 29.75 1,626,140 -0.17(-0.57%)
Sep 14, 2018 29.79 30.36 29.69 29.92 1,517,734 +0.16(+0.54%)
Sep 13, 2018 29.48 29.99 29.18 29.76 1,605,925 -0.01(-0.03%)
Sep 12, 2018 29.42 29.99 29.29 29.77 1,758,059 +0.87(+3.03%)
Sep 11, 2018 27.74 29.09 27.72 28.90 1,622,367 +1.11(+4.00%)
Sep 10, 2018 27.47 28.07 27.43 27.78 2,748,150 +0.47(+1.70%)
Sep 07, 2018 27.40 27.72 26.70 27.32 2,505,704 -0.44(-1.57%)
Sep 06, 2018 29.06 29.15 27.74 27.76 1,671,387 -1.43(-4.88%)
Sep 05, 2018 28.15 29.34 27.69 29.18 2,323,841 +0.75(+2.64%)
Sep 04, 2018 28.61 29.16 28.04 28.43 2,381,448 -0.16(-0.57%)
Aug 31, 2018 28.59 28.59 28.59 0 -0.45(-1.54%)
Aug 30, 2018 28.48 29.30 28.47 29.04 2,474,067 +0.58(+2.04%)
Aug 29, 2018 28.59 28.62 28.10 28.46 2,849,445 +0.10(+0.37%)
Aug 28, 2018 28.86 29.27 28.28 28.35 2,115,085 -0.48(-1.68%)
Aug 27, 2018 28.97 29.36 28.69 28.84 1,836,799 -0.04(-0.13%)
Aug 24, 2018 28.74 29.13 28.70 28.88 2,707,865 +0.48(+1.71%)
Aug 23, 2018 28.10 28.74 27.88 28.39 2,147,244 +0.03(+0.10%)
Aug 22, 2018 28.27 28.60 27.95 28.36 2,597,801 +0.65(+2.33%)
Aug 21, 2018 27.31 28.11 27.31 27.72 2,642,979 +0.89(+3.33%)
Aug 20, 2018 25.50 26.90 25.50 26.82 1,782,179 +0.80(+3.07%)
Aug 17, 2018 26.02 26.56 25.72 26.03 2,778,584 +0.17(+0.66%)
Aug 16, 2018 25.63 26.17 25.36 25.86 1,656,184 +0.53(+2.10%)
Aug 15, 2018 26.43 26.45 24.91 25.32 2,144,152 -1.47(-5.50%)
Aug 14, 2018 26.43 26.87 26.25 26.80 1,392,525 +0.71(+2.73%)
Aug 13, 2018 26.45 27.30 26.05 26.08 1,972,801 -0.86(-3.21%)
Aug 10, 2018 26.16 27.12 26.09 26.95 1,793,983 +0.76(+2.90%)
Aug 09, 2018 26.18 26.36 25.61 26.19 2,026,191 -0.01(-0.04%)
Aug 08, 2018 27.02 27.06 25.82 26.20 2,710,209 -1.24(-4.50%)
Aug 07, 2018 27.62 27.89 27.02 27.43 2,541,493 +0.06(+0.21%)
Aug 06, 2018 26.96 27.63 26.82 27.38 2,042,156 +0.46(+1.69%)
Aug 03, 2018 26.97 27.46 26.45 26.92 2,175,890 -0.15(-0.56%)
Aug 02, 2018 25.52 27.21 24.87 27.07 3,994,688 +1.46(+5.71%)
Aug 01, 2018 25.74 25.75 24.59 25.61 2,226,382 -0.53(-2.04%)
Jul 31, 2018 26.22 26.34 25.51 26.14 2,135,291 -0.19(-0.72%)
Jul 30, 2018 25.64 26.55 25.64 26.33 2,271,344 +1.10(+4.37%)
Jul 27, 2018 25.83 26.25 25.12 25.23 1,867,228 -0.93(-3.56%)
Jul 26, 2018 26.03 26.47 25.64 26.16 8,072,301 +0.03(+0.11%)
Jul 25, 2018 25.44 26.23 25.30 26.13 1,831,580 +0.65(+2.54%)
Jul 24, 2018 25.29 25.76 25.20 25.49 1,961,441 +0.26(+1.02%)
Jul 23, 2018 25.74 25.80 25.20 25.23 1,877,490 -0.07(-0.26%)
Jul 20, 2018 25.30 25.68 25.07 25.30 2,022,689 +0.09(+0.34%)
Jul 19, 2018 25.54 25.64 24.42 25.21 2,681,517 +0.06(+0.23%)
Jul 18, 2018 24.62 25.21 23.84 25.15 2,194,855 +0.34(+1.38%)
Jul 17, 2018 24.14 24.99 24.14 24.81 1,469,790 +0.06(+0.23%)
Jul 16, 2018 24.68 25.13 23.79 24.75 2,213,650 -0.35(-1.40%)
Jul 13, 2018 25.32 25.81 25.02 25.11 2,572,202 -0.21(-0.83%)
Jul 12, 2018 25.17 25.69 24.95 25.31 2,160,109 -0.31(-1.22%)
Jul 11, 2018 26.05 26.55 25.28 25.63 2,400,945 -0.73(-2.78%)
Jul 10, 2018 26.64 27.03 26.06 26.36 2,760,224 +0.06(+0.22%)
Jul 09, 2018 25.74 26.45 25.30 26.30 2,574,358 +0.82(+3.21%)
Jul 06, 2018 23.88 25.61 23.70 25.49 2,016,859 +0.93(+3.79%)
Jul 05, 2018 24.82 24.82 23.97 24.55 1,406,853 +0.14(+0.58%)
Jul 03, 2018 24.41 24.41 24.41 0 +0.49(+2.07%)
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.