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

Sm Energy Company (NY: SM )

49.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2011 59.55 59.55 56.76 56.80 1,483,835 -4.14(-6.79%)
Sep 29, 2011 63.31 63.31 59.13 60.94 955,156 -0.17(-0.28%)
Sep 28, 2011 65.02 65.42 60.95 61.11 760,006 -3.76(-5.80%)
Sep 27, 2011 63.07 67.02 62.45 64.87 1,375,857 +3.19(+5.18%)
Sep 26, 2011 59.89 61.82 56.68 61.68 1,435,883 +2.34(+3.95%)
Sep 23, 2011 61.75 61.75 58.18 59.34 1,793,558 -2.61(-4.22%)
Sep 22, 2011 65.36 65.68 60.55 61.95 1,491,358 -6.23(-9.13%)
Sep 21, 2011 69.91 72.36 68.03 68.18 979,187 -3.92(-5.44%)
Sep 20, 2011 75.43 75.69 71.88 72.10 1,072,305 -2.50(-3.35%)
Sep 19, 2011 73.19 75.64 70.91 74.60 881,355 -0.19(-0.25%)
Sep 16, 2011 74.10 74.92 72.59 74.79 1,430,228 +0.82(+1.11%)
Sep 15, 2011 72.92 74.29 72.36 73.97 791,595 +2.30(+3.21%)
Sep 14, 2011 71.07 72.25 68.91 71.66 714,247 +1.04(+1.47%)
Sep 13, 2011 69.80 70.88 68.38 70.62 871,847 +1.08(+1.55%)
Sep 12, 2011 67.91 69.76 67.23 69.55 688,580 +0.32(+0.46%)
Sep 09, 2011 69.93 71.58 68.57 69.23 1,165,003 -2.06(-2.89%)
Sep 08, 2011 70.85 72.53 70.49 71.29 662,366 -0.17(-0.24%)
Sep 07, 2011 70.32 71.50 70.12 71.46 588,103 +2.78(+4.05%)
Sep 06, 2011 66.38 68.85 65.77 68.67 793,486 -0.47(-0.68%)
Sep 02, 2011 69.76 70.30 68.37 69.14 739,653 -2.50(-3.49%)
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.