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

Sm Energy Company (NY: SM )

51.55 +0.83 (+1.64%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 (%)
Jul 31, 2019 9.214 10.05 9.205 9.520 4,675,254 +0.27(+2.89%)
Jul 30, 2019 8.450 9.348 8.231 9.252 4,556,168 +0.75(+8.88%)
Jul 29, 2019 8.784 8.827 8.130 8.498 5,369,488 -0.32(-3.58%)
Jul 26, 2019 9.081 9.081 8.689 8.813 3,484,363 -0.27(-2.94%)
Jul 25, 2019 9.730 9.749 9.004 9.081 3,195,892 -0.53(-5.56%)
Jul 24, 2019 9.692 9.854 9.377 9.615 3,087,369 -0.07(-0.69%)
Jul 23, 2019 9.625 9.887 9.548 9.682 2,887,375 -0.01(-0.10%)
Jul 22, 2019 9.520 9.758 9.510 9.692 3,004,458 +0.24(+2.53%)
Jul 19, 2019 8.928 9.524 8.784 9.453 4,640,372 +0.53(+5.88%)
Jul 18, 2019 8.679 8.975 8.484 8.928 5,759,764 +0.14(+1.63%)
Jul 17, 2019 9.405 9.482 8.732 8.784 5,338,343 -0.68(-7.16%)
Jul 16, 2019 9.778 9.902 9.338 9.462 3,529,424 -0.40(-4.07%)
Jul 15, 2019 10.49 10.74 9.830 9.863 3,254,164 -0.47(-4.53%)
Jul 12, 2019 10.53 10.57 10.06 10.33 2,569,652 -0.21(-1.99%)
Jul 11, 2019 11.20 11.24 10.48 10.54 4,286,614 -0.64(-5.72%)
Jul 10, 2019 11.20 11.30 10.95 11.18 3,748,590 +0.16(+1.47%)
Jul 09, 2019 11.10 11.20 10.68 11.02 2,647,698 -0.09(-0.77%)
Jul 08, 2019 10.78 11.31 10.73 11.10 23,405,602 +0.03(+0.26%)
Jul 05, 2019 10.64 11.25 10.59 11.08 2,989,933 +0.34(+3.20%)
Jul 03, 2019 10.99 11.10 10.59 10.73 3,324,440 -0.16(-1.49%)
Jul 02, 2019 12.09 12.18 10.80 10.89 7,081,567 -0.89(-7.54%)
Jul 01, 2019 12.05 12.30 11.48 11.78 4,913,310 -0.17(-1.44%)
Jun 28, 2019 11.74 12.10 11.74 11.95 14,907,881 +0.22(+1.87%)
Jun 27, 2019 12.00 12.13 11.72 11.73 2,622,566 -0.26(-2.15%)
Jun 26, 2019 11.66 12.15 11.55 11.99 2,678,972 +0.60(+5.28%)
Jun 25, 2019 11.38 11.66 11.27 11.39 3,032,737 -0.07(-0.58%)
Jun 24, 2019 11.31 11.52 11.13 11.46 2,779,762 +0.19(+1.69%)
Jun 21, 2019 11.65 11.89 11.10 11.27 2,956,524 -0.34(-2.96%)
Jun 20, 2019 11.10 11.71 11.06 11.61 3,547,285 +0.93(+8.67%)
Jun 19, 2019 11.07 11.07 10.65 10.68 2,057,828 -0.47(-4.20%)
Jun 18, 2019 10.68 11.28 10.68 11.15 3,700,811 +0.69(+6.57%)
Jun 17, 2019 9.758 10.52 9.711 10.46 3,458,231 +0.55(+5.59%)
Jun 14, 2019 10.43 10.59 9.859 9.911 2,464,818 -0.50(-4.77%)
Jun 13, 2019 10.61 10.65 10.26 10.41 2,711,541 +0.14(+1.40%)
Jun 12, 2019 10.97 11.01 10.23 10.26 2,180,656 -0.97(-8.67%)
Jun 11, 2019 11.30 11.46 11.12 11.24 2,063,047 +0.14(+1.29%)
Jun 10, 2019 11.38 11.54 11.07 11.10 2,224,983 -0.18(-1.61%)
Jun 07, 2019 11.19 11.54 10.89 11.28 2,638,774 +0.17(+1.55%)
Jun 06, 2019 10.78 11.13 10.65 11.10 2,247,474 +0.39(+3.65%)
Jun 05, 2019 11.58 11.59 10.62 10.71 3,028,826 -0.91(-7.81%)
Jun 04, 2019 11.36 11.65 11.16 11.62 1,856,364 +0.41(+3.66%)
Jun 03, 2019 11.23 11.34 10.80 11.21 3,148,129 +0.11(+0.95%)
May 31, 2019 11.41 11.56 11.08 11.10 2,014,688 -0.53(-4.52%)
May 30, 2019 12.23 12.46 11.58 11.63 2,600,550 -0.60(-4.92%)
May 29, 2019 11.85 12.31 11.68 12.23 4,228,195 +0.26(+2.15%)
May 28, 2019 12.17 12.37 11.95 11.97 1,471,525 -0.18(-1.49%)
May 24, 2019 12.62 12.79 11.98 12.16 2,998,626 -0.26(-2.08%)
May 23, 2019 12.86 12.89 12.26 12.41 3,642,658 -0.80(-6.07%)
May 22, 2019 13.94 14.04 13.16 13.21 1,899,066 -0.95(-6.68%)
May 21, 2019 13.99 14.35 13.77 14.16 2,022,469 +0.24(+1.71%)
May 20, 2019 14.35 14.47 13.85 13.92 1,456,542 -0.50(-3.44%)
May 17, 2019 14.92 15.04 14.26 14.42 2,239,020 -0.74(-4.91%)
May 16, 2019 14.84 15.19 14.84 15.16 1,549,358 +0.43(+2.92%)
May 15, 2019 14.25 14.77 14.16 14.73 1,752,932 +0.26(+1.78%)
May 14, 2019 14.02 14.60 14.02 14.48 1,951,395 +0.52(+3.69%)
May 13, 2019 14.46 14.79 13.96 13.96 2,163,766 -0.72(-4.88%)
May 10, 2019 14.36 14.73 13.89 14.68 1,951,432 +0.26(+1.79%)
May 09, 2019 14.46 14.54 14.06 14.42 3,000,780 +0.11(+0.80%)
May 08, 2019 13.99 14.52 13.86 14.30 2,416,950 +0.34(+2.46%)
May 07, 2019 14.22 14.55 13.74 13.96 2,408,588 -0.59(-4.07%)
May 06, 2019 13.87 14.80 13.58 14.55 3,051,095 +0.32(+2.21%)
May 03, 2019 14.31 14.47 13.87 14.24 3,709,637 +0.14(+1.02%)
May 02, 2019 13.94 14.32 13.17 14.09 5,988,780 -0.42(-2.89%)
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.