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

Sm Energy Company (NY: SM )

48.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2023 27.70 28.00 27.51 27.66 1,486,130 +0.14(+0.50%)
Mar 30, 2023 27.69 27.77 27.12 27.52 1,398,188 +0.26(+0.94%)
Mar 29, 2023 27.79 27.89 26.90 27.26 1,167,060 +0.21(+0.76%)
Mar 28, 2023 27.00 27.49 26.87 27.06 1,759,898 -0.17(-0.61%)
Mar 27, 2023 26.30 27.47 25.64 27.22 1,822,343 +1.41(+5.48%)
Mar 24, 2023 24.35 25.85 24.22 25.81 1,619,984 +0.74(+2.94%)
Mar 23, 2023 26.10 26.56 24.94 25.07 1,797,973 -0.79(-3.04%)
Mar 22, 2023 26.74 26.97 25.84 25.86 1,976,161 -0.87(-3.27%)
Mar 21, 2023 26.65 27.05 26.17 26.73 2,041,357 +0.86(+3.34%)
Mar 20, 2023 25.02 26.27 24.87 25.87 2,562,275 +1.00(+4.03%)
Mar 17, 2023 26.39 26.48 24.82 24.87 5,532,254 -1.53(-5.80%)
Mar 16, 2023 24.57 26.41 24.41 26.40 2,453,581 +1.21(+4.80%)
Mar 15, 2023 26.63 27.11 24.61 25.19 3,595,125 -2.96(-10.50%)
Mar 14, 2023 28.21 29.17 27.60 28.15 2,409,389 +0.18(+0.63%)
Mar 13, 2023 27.22 28.55 26.64 27.97 3,475,111 -0.30(-1.08%)
Mar 10, 2023 28.22 28.88 27.71 28.27 2,632,554 -0.09(-0.31%)
Mar 09, 2023 29.49 29.93 28.32 28.36 2,343,123 -0.66(-2.27%)
Mar 08, 2023 29.77 30.11 28.59 29.02 1,926,662 -1.08(-3.59%)
Mar 07, 2023 30.51 30.69 29.94 30.10 1,779,321 -0.66(-2.14%)
Mar 06, 2023 30.88 31.23 30.49 30.76 1,980,397 -0.57(-1.82%)
Mar 03, 2023 30.15 31.65 29.84 31.33 1,985,218 +0.90(+2.97%)
Mar 02, 2023 29.86 30.69 29.34 30.43 1,716,264 +0.46(+1.54%)
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.