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

Sm Energy Company (NY: SM )

49.98 -0.95 (-1.87%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 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 (%)
Aug 31, 2017 12.31 12.79 12.27 12.63 2,653,640 +0.54(+4.46%)
Aug 30, 2017 12.03 12.22 11.62 12.09 3,875,717 -0.05(-0.39%)
Aug 29, 2017 12.27 12.41 11.87 12.14 4,285,397 -0.31(-2.51%)
Aug 28, 2017 12.79 12.89 11.94 12.45 3,630,299 -0.35(-2.73%)
Aug 25, 2017 12.91 12.95 12.61 12.80 2,659,014 +0.01(+0.07%)
Aug 24, 2017 12.76 12.95 12.58 12.79 2,482,532 -0.08(-0.59%)
Aug 23, 2017 12.59 13.11 12.55 12.87 2,434,383 +0.25(+1.95%)
Aug 22, 2017 12.92 13.13 12.60 12.62 2,427,573 -0.19(-1.48%)
Aug 21, 2017 13.00 13.11 12.56 12.81 3,573,772 -0.30(-2.31%)
Aug 18, 2017 12.64 13.15 12.40 13.12 4,117,294 +0.47(+3.74%)
Aug 17, 2017 12.85 13.34 12.62 12.64 3,671,611 -0.30(-2.34%)
Aug 16, 2017 13.54 13.81 12.87 12.95 3,201,751 -0.59(-4.33%)
Aug 15, 2017 13.47 13.59 13.03 13.53 2,799,756 +0.00(+0.00%)
Aug 14, 2017 13.66 13.78 13.36 13.53 3,064,245 -0.08(-0.56%)
Aug 11, 2017 13.54 13.85 13.36 13.61 2,923,578 -0.09(-0.62%)
Aug 10, 2017 14.09 14.36 13.52 13.69 4,014,882 -0.22(-1.56%)
Aug 09, 2017 14.06 14.30 13.67 13.91 3,768,934 -0.01(-0.07%)
Aug 08, 2017 13.43 14.15 13.16 13.92 5,840,225 +0.27(+2.01%)
Aug 07, 2017 14.22 14.22 13.44 13.65 5,612,642 -0.78(-5.44%)
Aug 04, 2017 14.83 13.77 14.43 5,129,208 -0.07(-0.46%)
Aug 03, 2017 15.36 15.36 14.39 14.50 7,592,886 -0.86(-5.60%)
Aug 02, 2017 15.98 16.07 15.06 15.36 5,355,776 -0.87(-5.36%)
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.