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 31, 2019 7.639 7.802 7.379 7.533 4,354,239 -0.11(-1.38%)
Oct 30, 2019 8.119 8.148 7.514 7.639 4,613,206 -0.38(-4.79%)
Oct 29, 2019 7.735 8.177 7.620 8.023 3,189,792 +0.14(+1.83%)
Oct 28, 2019 7.956 8.158 7.711 7.879 3,424,094 -0.10(-1.20%)
Oct 25, 2019 7.408 7.985 7.317 7.975 4,300,428 +0.53(+7.10%)
Oct 24, 2019 7.658 7.668 7.322 7.447 3,195,197 -0.17(-2.27%)
Oct 23, 2019 7.114 7.777 6.846 7.620 4,877,702 +0.45(+6.26%)
Oct 22, 2019 6.923 7.242 6.536 7.171 4,973,398 +0.30(+4.31%)
Oct 21, 2019 6.856 7.047 6.684 6.875 4,320,277 -0.01(-0.14%)
Oct 18, 2019 7.285 7.343 6.884 6.884 3,361,096 -0.41(-5.63%)
Oct 17, 2019 7.324 7.553 7.123 7.295 3,657,397 -0.07(-0.91%)
Oct 16, 2019 7.534 7.758 7.305 7.362 4,245,137 -0.26(-3.38%)
Oct 15, 2019 7.362 7.944 7.161 7.620 4,212,877 +0.19(+2.57%)
Oct 14, 2019 7.706 7.791 7.161 7.429 3,703,747 -0.46(-5.81%)
Oct 11, 2019 7.868 8.183 7.706 7.887 4,503,909 +0.16(+2.10%)
Oct 10, 2019 8.087 8.116 7.438 7.725 5,158,282 -0.43(-5.27%)
Oct 09, 2019 8.336 8.364 7.963 8.154 4,729,229 +0.00(+0.00%)
Oct 08, 2019 8.431 8.546 8.102 8.154 4,184,606 -0.45(-5.22%)
Oct 07, 2019 8.584 8.718 8.278 8.603 3,289,617 +0.05(+0.56%)
Oct 04, 2019 8.431 8.660 8.245 8.555 3,733,515 -0.02(-0.22%)
Oct 03, 2019 8.183 8.746 8.107 8.574 4,842,644 +0.28(+3.34%)
Oct 02, 2019 8.565 8.851 8.212 8.298 4,274,476 -0.32(-3.66%)
Oct 01, 2019 9.291 9.453 8.546 8.613 4,598,002 -0.64(-6.91%)
Sep 30, 2019 9.166 9.462 8.890 9.252 3,739,125 -0.08(-0.82%)
Sep 27, 2019 9.558 9.787 9.286 9.329 2,478,014 -0.52(-5.24%)
Sep 26, 2019 10.12 10.24 9.825 9.844 2,815,652 -0.50(-4.80%)
Sep 25, 2019 9.930 10.41 9.902 10.34 2,479,594 +0.14(+1.40%)
Sep 24, 2019 10.05 10.35 9.921 10.20 3,070,173 -0.08(-0.74%)
Sep 23, 2019 10.19 10.46 9.978 10.27 3,397,472 -0.07(-0.65%)
Sep 20, 2019 9.997 10.35 9.749 10.34 5,207,484 +0.39(+3.93%)
Sep 19, 2019 10.35 10.39 9.768 9.949 3,980,191 -0.16(-1.61%)
Sep 18, 2019 9.768 10.36 9.548 10.11 5,045,853 +0.21(+2.12%)
Sep 17, 2019 11.90 11.90 9.816 9.902 7,949,037 -2.17(-17.96%)
Sep 16, 2019 11.09 12.33 10.17 12.07 10,181,411 +2.85(+30.98%)
Sep 13, 2019 9.491 9.682 9.100 9.214 4,165,107 -0.19(-2.03%)
Sep 12, 2019 9.501 10.05 9.300 9.405 3,666,973 -0.54(-5.47%)
Sep 11, 2019 10.50 10.87 9.739 9.949 4,048,878 -0.41(-3.96%)
Sep 10, 2019 10.77 11.37 10.11 10.36 5,200,924 -0.27(-2.52%)
Sep 09, 2019 9.930 10.66 9.863 10.63 4,112,169 +0.88(+9.01%)
Sep 06, 2019 9.472 9.835 9.070 9.749 3,326,954 +0.00(+0.00%)
Sep 05, 2019 9.300 9.954 9.286 9.749 4,098,256 +0.64(+7.02%)
Sep 04, 2019 8.966 9.157 8.766 9.109 2,071,069 +0.44(+5.07%)
Sep 03, 2019 8.746 8.842 8.078 8.670 3,752,797 -0.38(-4.22%)
Aug 30, 2019 9.462 9.548 8.918 9.052 2,237,973 -0.49(-5.11%)
Aug 29, 2019 9.653 10.08 9.443 9.539 2,915,630 +0.00(+0.00%)
Aug 28, 2019 9.014 9.591 8.870 9.539 4,137,167 +0.74(+8.35%)
Aug 27, 2019 8.699 8.851 8.383 8.804 3,116,656 +0.19(+2.22%)
Aug 26, 2019 8.918 8.966 8.536 8.613 3,371,054 -0.11(-1.31%)
Aug 23, 2019 9.291 9.496 8.651 8.727 5,263,619 -0.83(-8.69%)
Aug 22, 2019 9.806 9.921 9.515 9.558 2,447,955 -0.16(-1.67%)
Aug 21, 2019 10.03 10.34 9.711 9.720 3,687,203 -0.13(-1.36%)
Aug 20, 2019 9.634 9.921 9.501 9.854 2,758,632 +0.09(+0.88%)
Aug 19, 2019 9.482 9.830 9.424 9.768 5,111,953 +0.40(+4.28%)
Aug 16, 2019 8.746 9.396 8.699 9.367 3,445,613 +0.64(+7.33%)
Aug 15, 2019 8.508 8.991 8.383 8.727 3,316,739 +0.10(+1.11%)
Aug 14, 2019 9.291 9.338 8.498 8.632 4,087,266 -1.17(-11.98%)
Aug 13, 2019 9.338 10.16 9.300 9.806 3,402,876 +0.32(+3.42%)
Aug 12, 2019 9.835 9.844 9.281 9.482 2,824,292 -0.44(-4.43%)
Aug 09, 2019 10.20 10.21 9.615 9.921 4,896,750 -0.20(-1.98%)
Aug 08, 2019 9.501 10.15 9.243 10.12 4,927,243 +0.86(+9.28%)
Aug 07, 2019 8.918 9.386 8.861 9.262 6,835,720 -0.14(-1.52%)
Aug 06, 2019 9.252 9.567 8.823 9.405 5,910,338 +0.25(+2.71%)
Aug 05, 2019 9.166 9.510 8.727 9.157 5,687,159 -0.39(-4.10%)
Aug 02, 2019 9.071 10.36 8.551 9.548 7,168,237 +0.90(+10.38%)
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.