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 (%)
Aug 31, 2012 43.61 44.38 42.67 44.23 497,274 +1.22(+2.83%)
Aug 30, 2012 43.83 43.95 42.85 43.01 567,546 -1.24(-2.79%)
Aug 29, 2012 44.35 44.49 43.46 44.25 601,118 +0.37(+0.85%)
Aug 27, 2012 44.14 44.18 42.79 43.88 558,612 +0.01(+0.02%)
Aug 24, 2012 43.11 44.14 42.28 43.87 948,798 +0.62(+1.43%)
Aug 23, 2012 44.66 45.02 43.22 43.25 516,861 -1.58(-3.53%)
Aug 22, 2012 45.21 45.40 43.98 44.83 695,383 -0.77(-1.68%)
Aug 21, 2012 44.84 46.07 44.84 45.60 788,657 +1.11(+2.48%)
Aug 20, 2012 45.45 45.46 44.14 44.49 938,025 -1.15(-2.52%)
Aug 17, 2012 46.01 46.01 45.10 45.65 512,060 -0.29(-0.63%)
Aug 16, 2012 45.02 46.09 44.70 45.94 497,623 +0.99(+2.21%)
Aug 15, 2012 44.46 45.04 43.71 44.94 586,485 +0.52(+1.16%)
Aug 14, 2012 44.21 44.66 43.45 44.43 704,120 +0.74(+1.69%)
Aug 13, 2012 44.50 45.15 43.37 43.69 859,949 -0.83(-1.87%)
Aug 10, 2012 44.47 44.65 43.59 44.52 974,383 -0.29(-0.65%)
Aug 09, 2012 44.18 45.36 44.08 44.81 873,858 +0.49(+1.10%)
Aug 08, 2012 42.34 44.34 42.20 44.33 1,241,450 +1.75(+4.11%)
Aug 07, 2012 41.93 43.46 41.90 42.57 1,440,898 +0.79(+1.88%)
Aug 06, 2012 41.10 43.02 40.84 41.79 1,612,083 +0.52(+1.25%)
Aug 03, 2012 40.12 41.44 39.59 41.27 1,655,998 +2.13(+5.43%)
Aug 02, 2012 40.09 41.07 36.94 39.15 7,015,980 -5.15(-11.63%)
Aug 01, 2012 44.38 44.95 43.55 44.30 1,181,592 +0.20(+0.45%)
Jul 31, 2012 45.92 46.79 44.06 44.10 1,290,761 -2.12(-4.58%)
Jul 30, 2012 45.89 46.71 45.08 46.22 1,073,254 +0.17(+0.37%)
Jul 27, 2012 45.09 46.40 44.53 46.05 1,021,926 +1.25(+2.80%)
Jul 26, 2012 45.63 46.25 44.02 44.79 1,182,613 +0.18(+0.40%)
Jul 25, 2012 45.32 45.84 43.57 44.62 1,071,744 -0.60(-1.33%)
Jul 24, 2012 47.61 47.81 44.51 45.21 1,443,529 -2.11(-4.45%)
Jul 23, 2012 47.68 47.72 46.18 47.32 1,299,458 -2.28(-4.59%)
Jul 20, 2012 50.17 50.94 48.95 49.60 1,228,449 -1.45(-2.84%)
Jul 19, 2012 50.12 51.13 49.87 51.05 1,757,594 +1.08(+2.16%)
Jul 18, 2012 48.11 50.83 48.09 49.97 2,011,422 +1.58(+3.27%)
Jul 17, 2012 45.34 48.63 44.05 48.39 2,310,124 +3.17(+7.00%)
Jul 16, 2012 44.48 45.46 43.87 45.22 805,043 +0.51(+1.13%)
Jul 13, 2012 43.52 44.96 43.38 44.72 1,271,171 +1.57(+3.65%)
Jul 12, 2012 43.56 43.73 42.63 43.15 1,537,440 -0.87(-1.98%)
Jul 11, 2012 43.43 44.35 43.25 44.02 782,727 +0.87(+2.02%)
Jul 10, 2012 45.48 46.13 42.80 43.15 886,348 -2.18(-4.81%)
Jul 09, 2012 45.17 46.14 44.53 45.33 861,920 -0.09(-0.21%)
Jul 06, 2012 45.23 45.76 43.95 45.42 1,135,004 -0.71(-1.54%)
Jul 05, 2012 46.60 47.42 45.91 46.13 902,579 -0.96(-2.05%)
Jul 03, 2012 45.44 47.30 45.44 47.10 768,109 +2.04(+4.53%)
Jul 02, 2012 45.82 46.39 44.57 45.06 966,004 -0.94(-2.04%)
Jun 29, 2012 45.28 46.14 44.26 45.99 2,397,389 +3.07(+7.16%)
Jun 28, 2012 42.47 43.56 41.89 42.92 1,210,085 -0.11(-0.26%)
Jun 27, 2012 42.16 43.46 41.86 43.03 1,375,542 +1.25(+2.98%)
Jun 26, 2012 41.15 41.96 40.38 41.79 1,191,731 +0.77(+1.87%)
Jun 25, 2012 41.61 41.88 40.60 41.02 1,144,110 -1.61(-3.78%)
Jun 22, 2012 42.38 43.23 41.47 42.63 1,436,587 +0.47(+1.11%)
Jun 21, 2012 45.63 45.68 42.08 42.16 1,350,931 -3.35(-7.37%)
Jun 20, 2012 46.78 47.69 45.16 45.51 1,555,347 -1.71(-3.63%)
Jun 19, 2012 44.10 47.76 43.96 47.23 3,016,900 +3.54(+8.10%)
Jun 18, 2012 43.46 43.91 41.69 43.69 2,173,059 -0.35(-0.79%)
Jun 15, 2012 42.98 44.06 42.54 44.03 1,269,790 +1.05(+2.44%)
Jun 14, 2012 42.83 44.05 42.20 42.99 1,397,536 +0.16(+0.37%)
Jun 13, 2012 44.02 44.45 42.70 42.83 1,428,156 -1.58(-3.56%)
Jun 12, 2012 44.83 45.45 43.93 44.41 1,421,551 -0.07(-0.17%)
Jun 11, 2012 47.13 47.32 44.39 44.48 1,474,917 -1.69(-3.65%)
Jun 08, 2012 47.49 47.78 45.67 46.17 1,922,285 -1.61(-3.37%)
Jun 07, 2012 49.58 49.91 47.65 47.78 1,092,819 -0.83(-1.71%)
Jun 06, 2012 47.57 49.18 47.42 48.61 836,309 +1.65(+3.51%)
Jun 05, 2012 46.11 47.42 45.82 46.97 1,275,523 +0.58(+1.25%)
Jun 04, 2012 48.43 48.52 45.40 46.39 1,248,301 -0.88(-1.86%)
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.