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 (%)
Mar 31, 2016 16.73 17.99 16.69 17.63 5,057,433 +0.83(+4.93%)
Mar 30, 2016 17.46 17.87 16.32 16.80 5,221,758 -0.14(-0.83%)
Mar 29, 2016 16.11 17.10 15.27 16.94 6,333,742 +0.09(+0.56%)
Mar 28, 2016 17.45 17.87 16.11 16.85 5,386,083 -0.63(-3.61%)
Mar 24, 2016 16.30 17.48 17.48 17.48 3,649,577 +0.28(+1.64%)
Mar 23, 2016 18.13 18.13 16.75 17.19 3,948,473 -1.42(-7.63%)
Mar 22, 2016 18.07 19.42 17.92 18.61 4,307,097 +0.25(+1.38%)
Mar 21, 2016 17.22 18.52 16.84 18.36 5,031,926 +1.10(+6.38%)
Mar 18, 2016 18.38 19.31 16.93 17.26 8,652,102 -0.67(-3.73%)
Mar 17, 2016 18.11 18.57 17.50 17.93 6,224,426 +0.12(+0.69%)
Mar 16, 2016 16.37 17.97 16.37 17.80 7,062,731 +1.69(+10.51%)
Mar 15, 2016 14.85 16.19 14.60 16.11 4,067,849 +0.55(+3.50%)
Mar 14, 2016 15.19 15.78 14.57 15.57 5,137,838 -0.34(-2.13%)
Mar 11, 2016 15.34 16.89 15.34 15.90 6,700,975 +1.26(+8.61%)
Mar 10, 2016 15.02 15.46 13.97 14.64 6,755,536 -0.63(-4.13%)
Mar 09, 2016 14.44 15.98 13.52 15.27 4,712,251 +1.46(+10.55%)
Mar 08, 2016 15.80 15.82 13.76 13.82 5,758,718 -2.36(-14.59%)
Mar 07, 2016 14.73 16.59 13.70 16.18 13,090,379 +1.50(+10.26%)
Mar 04, 2016 12.76 13.32 12.13 14.67 12,956,500 +2.30(+18.63%)
Mar 03, 2016 9.330 12.58 9.236 12.37 9,456,849 +2.98(+31.76%)
Mar 02, 2016 8.408 9.387 8.230 9.387 3,657,692 +0.98(+11.63%)
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.