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

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2019 15.94 15.94 15.20 15.56 2,168,275 -0.30(-1.86%)
Feb 27, 2019 15.77 16.39 15.49 15.85 2,420,236 +0.22(+1.40%)
Feb 26, 2019 15.90 16.50 15.53 15.63 3,273,547 -0.45(-2.78%)
Feb 25, 2019 15.83 16.15 15.60 16.08 3,405,720 +0.00(+0.00%)
Feb 22, 2019 16.40 16.77 15.68 16.08 4,621,538 -0.12(-0.76%)
Feb 21, 2019 17.68 18.04 15.90 16.20 9,388,345 -2.54(-13.56%)
Feb 20, 2019 18.06 18.85 18.00 18.75 3,710,950 +0.58(+3.20%)
Feb 19, 2019 18.67 18.92 18.14 18.17 2,700,903 -0.70(-3.68%)
Feb 15, 2019 18.28 18.90 18.14 18.86 2,190,349 +0.91(+5.09%)
Feb 14, 2019 18.02 18.28 17.88 17.95 2,680,314 -0.16(-0.89%)
Feb 13, 2019 17.53 18.18 17.53 18.11 1,937,318 +0.72(+4.16%)
Feb 12, 2019 17.07 17.60 17.03 17.39 1,819,051 +0.76(+4.58%)
Feb 11, 2019 15.77 16.64 15.77 16.62 3,634,398 +0.67(+4.18%)
Feb 08, 2019 16.53 16.65 15.66 15.96 4,398,974 -0.64(-3.84%)
Feb 07, 2019 17.58 17.62 16.56 16.59 2,745,437 -1.23(-6.89%)
Feb 06, 2019 17.75 18.36 17.58 17.82 1,677,293 -0.12(-0.69%)
Feb 05, 2019 18.44 18.48 17.48 17.95 3,361,579 -0.59(-3.18%)
Feb 04, 2019 18.50 18.58 17.47 18.54 4,565,820 -0.26(-1.37%)
Feb 01, 2019 18.78 19.08 18.56 18.79 1,680,731 +0.11(+0.61%)
Jan 31, 2019 19.64 19.74 18.39 18.68 2,694,719 -0.76(-3.92%)
Jan 30, 2019 19.04 19.45 18.54 19.44 1,904,629 +0.70(+3.76%)
Jan 29, 2019 18.67 19.06 18.47 18.74 2,575,322 +0.35(+1.92%)
Jan 28, 2019 18.01 18.43 17.77 18.38 1,848,588 -0.16(-0.87%)
Jan 25, 2019 18.42 18.79 18.20 18.55 3,388,140 +0.33(+1.83%)
Jan 24, 2019 18.04 18.58 17.87 18.21 2,885,291 -0.06(-0.31%)
Jan 23, 2019 19.25 19.29 18.09 18.27 2,081,983 -0.80(-4.19%)
Jan 22, 2019 19.69 19.80 19.02 19.07 3,074,068 -1.06(-5.25%)
Jan 18, 2019 19.56 20.17 19.37 20.13 3,483,720 +0.77(+3.98%)
Jan 17, 2019 18.83 19.51 18.72 19.36 2,193,912 +0.30(+1.55%)
Jan 16, 2019 18.95 19.46 18.77 19.06 3,221,818 +0.16(+0.86%)
Jan 15, 2019 18.50 19.04 18.47 18.90 1,997,979 +0.49(+2.64%)
Jan 14, 2019 18.01 18.79 17.90 18.41 2,230,106 +0.03(+0.16%)
Jan 11, 2019 18.25 18.86 18.07 18.38 3,743,360 -0.12(-0.67%)
Jan 10, 2019 17.57 18.58 17.40 18.51 3,001,668 +0.63(+3.51%)
Jan 09, 2019 17.54 18.09 17.34 17.88 4,939,721 +0.78(+4.57%)
Jan 08, 2019 16.87 17.39 16.67 17.10 3,482,649 +0.46(+2.75%)
Jan 07, 2019 16.04 16.96 15.89 16.64 3,689,652 +0.81(+5.11%)
Jan 04, 2019 15.06 15.93 14.83 15.83 3,272,919 +1.25(+8.55%)
Jan 03, 2019 14.69 14.95 14.23 14.59 2,147,077 -0.02(-0.13%)
Jan 02, 2019 14.27 14.99 13.92 14.61 4,050,667 -0.13(-0.90%)
Dec 31, 2018 14.76 14.99 14.26 14.74 1,577,904 +0.11(+0.78%)
Dec 28, 2018 14.85 15.07 14.50 14.62 3,033,235 -0.18(-1.22%)
Dec 27, 2018 14.07 14.81 14.00 14.80 2,301,829 +0.32(+2.24%)
Dec 26, 2018 13.00 14.53 12.52 14.48 3,314,522 +1.64(+12.75%)
Dec 24, 2018 13.53 13.68 12.83 12.84 1,534,525 -0.94(-6.84%)
Dec 21, 2018 14.01 14.64 13.61 13.79 6,398,584 -0.36(-2.56%)
Dec 20, 2018 14.02 14.81 13.88 14.15 3,118,393 -0.39(-2.68%)
Dec 19, 2018 14.94 15.56 14.26 14.54 5,118,313 -0.24(-1.61%)
Dec 18, 2018 15.53 15.62 14.65 14.78 3,097,870 -0.75(-4.84%)
Dec 17, 2018 15.68 16.17 15.41 15.53 3,159,193 -0.38(-2.39%)
Dec 14, 2018 17.36 17.51 15.87 15.91 3,442,547 -1.75(-9.92%)
Dec 13, 2018 17.99 18.17 17.47 17.66 2,563,851 -0.39(-2.16%)
Dec 12, 2018 18.24 18.62 17.98 18.05 1,664,679 +0.21(+1.17%)
Dec 11, 2018 18.39 18.73 17.69 17.84 2,810,572 -0.15(-0.85%)
Dec 10, 2018 18.38 18.66 17.74 17.99 2,711,134 -0.71(-3.82%)
Dec 07, 2018 19.25 19.81 18.55 18.71 3,805,434 +0.21(+1.13%)
Dec 06, 2018 18.91 18.99 17.70 18.50 3,283,208 -1.09(-5.59%)
Dec 04, 2018 20.61 20.79 19.57 19.59 3,368,814 -1.02(-4.94%)
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.