Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	15.78	16.52	15.70	15.93	4,623,844	+0.17(+1.05%)
Mar 30, 2021	15.95	16.18	15.16	15.77	4,223,003	-0.56(-3.46%)
Mar 29, 2021	17.35	17.67	16.30	16.33	3,365,987	-1.28(-7.29%)
Mar 26, 2021	16.63	17.67	16.29	17.61	4,870,904	+1.69(+10.64%)
Mar 25, 2021	15.17	16.05	14.41	15.92	5,204,276	-0.01(-0.06%)
Mar 24, 2021	16.03	16.47	15.44	15.93	4,395,533	+0.69(+4.53%)
Mar 23, 2021	15.51	16.22	14.98	15.24	4,945,431	-1.26(-7.61%)
Mar 22, 2021	16.54	17.05	16.06	16.50	3,894,601	-1.37(-7.68%)
Mar 19, 2021	15.79	18.49	15.36	17.87	13,517,547	+2.28(+14.61%)
Mar 18, 2021	18.00	18.08	15.29	15.59	5,001,053	-2.60(-14.29%)
Mar 17, 2021	17.96	18.62	16.88	18.19	3,441,616	+0.19(+1.08%)
Mar 16, 2021	18.19	18.73	17.63	17.99	2,856,287	-0.97(-5.13%)
Mar 15, 2021	18.36	18.98	17.91	18.97	3,478,024	+0.59(+3.23%)
Mar 12, 2021	17.21	18.63	16.97	18.37	4,277,082	+1.07(+6.19%)
Mar 11, 2021	16.78	17.47	16.61	17.30	2,644,103	+0.71(+4.28%)
Mar 10, 2021	15.65	16.62	15.40	16.59	3,367,695	+1.06(+6.83%)
Mar 09, 2021	15.59	15.98	14.52	15.53	3,627,022	-0.49(-3.04%)
Mar 08, 2021	17.82	18.05	15.62	16.02	4,743,118	-1.40(-8.04%)
Mar 05, 2021	17.59	18.77	16.62	17.42	6,875,144	+0.76(+4.56%)
Mar 04, 2021	15.28	17.32	15.22	16.66	8,662,023	+1.47(+9.67%)
Mar 03, 2021	13.72	15.55	13.72	15.19	6,141,212	+1.74(+12.95%)
Mar 02, 2021	13.73	14.28	13.40	13.45	4,413,580	-0.43(-3.09%)

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.

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services

Follow Us