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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 1.143 1.182 1.028 1.172 7,797,831 +0.10(+8.93%)
Mar 30, 2020 1.143 1.153 0.9512 1.076 9,083,671 -0.07(-5.88%)
Mar 27, 2020 1.297 1.307 1.143 1.143 4,687,166 -0.17(-13.14%)
Mar 26, 2020 1.297 1.412 1.259 1.316 4,542,824 -0.04(-2.84%)
Mar 25, 2020 1.307 1.422 1.191 1.355 5,968,084 +0.00(+0.00%)
Mar 24, 2020 1.336 1.364 1.172 1.355 6,071,709 +0.12(+9.30%)
Mar 23, 2020 1.211 1.316 1.047 1.240 5,382,295 +0.05(+4.03%)
Mar 20, 2020 1.355 1.432 1.115 1.191 7,831,024 -0.14(-10.79%)
Mar 19, 2020 1.086 1.384 1.057 1.336 8,497,484 +0.32(+31.13%)
Mar 18, 2020 1.220 1.441 0.8648 1.019 10,327,426 -0.31(-23.19%)
Mar 17, 2020 1.643 1.643 1.259 1.326 10,873,036 -0.24(-15.34%)
Mar 16, 2020 1.730 1.902 1.566 1.566 10,373,044 -0.67(-30.04%)
Mar 13, 2020 1.999 2.248 1.585 2.239 14,072,531 +0.59(+35.46%)
Mar 12, 2020 1.355 1.758 1.355 1.653 10,535,854 +0.03(+1.78%)
Mar 11, 2020 1.576 1.802 1.537 1.624 13,622,346 -0.09(-5.06%)
Mar 10, 2020 2.037 2.066 1.345 1.710 17,631,230 +0.29(+20.27%)
Mar 09, 2020 1.749 1.787 1.115 1.422 33,498,324 -2.25(-61.26%)
Mar 06, 2020 5.093 5.102 3.622 3.670 13,660,815 -1.57(-29.91%)
Mar 05, 2020 5.410 5.487 5.160 5.237 5,984,423 -0.39(-7.00%)
Mar 04, 2020 5.746 5.977 5.448 5.631 5,027,154 +0.04(+0.69%)
Mar 03, 2020 5.986 6.029 5.496 5.592 5,606,839 -0.34(-5.67%)
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.