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

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 29.63 31.71 29.00 31.37 3,694,563 +1.94(+6.58%)
Oct 29, 2015 28.39 29.83 28.08 29.43 4,428,920 +0.95(+3.34%)
Oct 28, 2015 27.57 29.41 26.17 28.48 8,960,164 +0.25(+0.90%)
Oct 27, 2015 29.28 29.32 27.28 28.23 4,678,630 -1.59(-5.33%)
Oct 26, 2015 32.66 32.95 29.55 29.82 3,059,844 -3.06(-9.30%)
Oct 23, 2015 33.12 33.33 31.41 32.87 2,617,575 -0.54(-1.60%)
Oct 22, 2015 34.26 34.97 32.73 33.41 2,651,586 -0.46(-1.36%)
Oct 21, 2015 35.27 35.31 33.29 33.87 3,034,789 -1.48(-4.18%)
Oct 20, 2015 35.30 36.63 34.64 35.35 1,525,575 +0.04(+0.11%)
Oct 19, 2015 35.98 36.37 34.71 35.31 1,943,160 -1.06(-2.92%)
Oct 16, 2015 37.52 38.07 35.27 36.37 1,948,591 -1.36(-3.61%)
Oct 15, 2015 36.80 37.76 36.07 37.73 1,605,366 +0.52(+1.39%)
Oct 14, 2015 36.32 37.35 35.93 37.22 1,806,863 +0.89(+2.46%)
Oct 13, 2015 35.98 37.17 35.26 36.32 2,089,282 -0.41(-1.13%)
Oct 12, 2015 38.96 39.03 36.14 36.74 2,113,752 -2.21(-5.67%)
Oct 09, 2015 38.97 39.67 37.43 38.94 2,196,113 +0.16(+0.41%)
Oct 08, 2015 36.22 38.86 35.44 38.78 1,881,020 +2.45(+6.75%)
Oct 07, 2015 36.83 38.31 35.48 36.33 4,219,823 +0.26(+0.73%)
Oct 06, 2015 33.98 36.32 33.60 36.07 2,427,029 +2.21(+6.52%)
Oct 05, 2015 33.90 34.87 33.32 33.86 1,993,949 +0.62(+1.87%)
Oct 02, 2015 29.91 33.34 29.60 33.24 1,923,161 +2.74(+8.99%)
Oct 01, 2015 31.44 32.54 29.79 30.50 1,867,807 +0.40(+1.34%)
Sep 30, 2015 28.72 30.40 28.52 30.10 2,597,547 +1.92(+6.80%)
Sep 29, 2015 28.32 29.15 27.94 28.18 2,060,307 +0.19(+0.67%)
Sep 28, 2015 29.41 30.18 27.83 27.99 2,578,269 -1.93(-6.44%)
Sep 25, 2015 30.19 30.53 29.13 29.92 1,402,002 +0.05(+0.16%)
Sep 24, 2015 29.82 30.49 29.02 29.87 1,970,735 -0.34(-1.12%)
Sep 23, 2015 32.28 32.64 30.03 30.21 1,663,145 -1.89(-5.88%)
Sep 22, 2015 32.19 33.59 31.88 32.10 1,722,820 -0.79(-2.40%)
Sep 21, 2015 33.83 34.20 32.73 32.88 1,670,137 -0.36(-1.07%)
Sep 18, 2015 35.59 36.39 33.09 33.24 2,240,869 -3.26(-8.93%)
Sep 17, 2015 36.57 37.95 35.89 36.50 1,677,992 -0.11(-0.31%)
Sep 16, 2015 34.55 36.70 34.43 36.61 2,087,240 +2.76(+8.16%)
Sep 15, 2015 32.81 34.15 32.65 33.85 1,905,394 +1.16(+3.53%)
Sep 14, 2015 33.03 33.37 31.47 32.70 1,764,322 -0.39(-1.19%)
Sep 11, 2015 32.19 33.19 31.64 33.09 1,686,797 +0.25(+0.77%)
Sep 10, 2015 32.64 33.37 31.48 32.84 1,480,533 +0.46(+1.42%)
Sep 09, 2015 34.43 35.50 32.28 32.38 1,820,154 -1.86(-5.43%)
Sep 08, 2015 34.70 34.89 32.66 34.24 1,432,305 +0.13(+0.39%)
Sep 04, 2015 33.38 34.11 34.11 34.11 1,511,768 +0.21(+0.61%)
Sep 03, 2015 34.02 35.51 33.23 33.90 2,491,077 +0.02(+0.06%)
Sep 02, 2015 33.00 34.13 31.58 33.88 2,111,682 +1.47(+4.55%)
Sep 01, 2015 33.05 34.55 31.19 32.41 2,136,378 -2.07(-5.99%)
Aug 31, 2015 31.72 35.37 30.77 34.47 2,538,795 +1.85(+5.67%)
Aug 28, 2015 29.94 33.35 29.94 32.62 1,813,026 +2.24(+7.36%)
Aug 27, 2015 28.04 30.73 27.75 30.39 2,455,905 +3.43(+12.72%)
Aug 26, 2015 27.05 27.36 26.14 26.96 2,380,954 +0.37(+1.38%)
Aug 25, 2015 29.27 29.27 26.56 26.59 2,360,125 -1.52(-5.41%)
Aug 24, 2015 28.79 30.29 28.79 28.11 2,293,454 -2.88(-9.30%)
Aug 21, 2015 32.51 33.29 30.63 31.00 2,402,630 -1.89(-5.74%)
Aug 20, 2015 34.23 34.63 32.78 32.88 1,466,641 -1.32(-3.87%)
Aug 19, 2015 35.61 36.06 32.11 34.21 2,138,012 -1.81(-5.03%)
Aug 18, 2015 35.12 36.05 34.66 36.02 1,218,426 +0.81(+2.29%)
Aug 17, 2015 35.52 36.17 34.97 35.21 938,164 -0.46(-1.29%)
Aug 14, 2015 36.97 37.92 35.55 35.67 1,271,069 -1.44(-3.87%)
Aug 13, 2015 36.63 37.44 35.74 37.11 1,860,318 -0.32(-0.85%)
Aug 12, 2015 35.05 37.83 35.05 37.43 2,023,363 +2.25(+6.41%)
Aug 11, 2015 34.43 35.35 33.10 35.18 1,099,245 -0.23(-0.66%)
Aug 10, 2015 32.97 35.55 32.54 35.41 1,137,422 +2.55(+7.78%)
Aug 07, 2015 34.23 35.68 32.49 32.86 1,042,730 -1.89(-5.43%)
Aug 06, 2015 31.55 34.98 30.82 34.74 1,732,114 +3.10(+9.80%)
Aug 05, 2015 33.46 34.06 31.58 31.64 1,418,947 -1.13(-3.44%)
Aug 04, 2015 33.81 33.18 32.41 32.77 1,241,689 -0.40(-1.22%)
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.