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

Sm Energy Company (NY: SM )

49.81 +0.96 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2016 35.78 36.26 34.57 35.70 4,271,899 -0.36(-0.99%)
Aug 30, 2016 36.06 37.43 35.50 36.06 3,442,727 +0.44(+1.24%)
Aug 29, 2016 35.49 36.04 35.21 35.61 2,291,139 +0.08(+0.24%)
Aug 26, 2016 35.67 36.81 35.15 35.53 2,597,783 +0.18(+0.51%)
Aug 25, 2016 35.00 35.80 34.36 35.35 2,050,710 +0.41(+1.16%)
Aug 24, 2016 35.48 36.00 34.71 34.94 2,858,372 -0.76(-2.14%)
Aug 23, 2016 34.27 36.15 34.06 35.71 4,224,945 +1.43(+4.18%)
Aug 22, 2016 33.60 34.90 33.45 34.27 3,555,965 -0.26(-0.76%)
Aug 19, 2016 34.08 34.93 33.45 34.54 3,511,822 -0.02(-0.05%)
Aug 18, 2016 33.26 34.57 33.26 34.56 3,907,395 +1.69(+5.13%)
Aug 17, 2016 32.44 32.94 31.76 32.87 3,227,610 +0.26(+0.81%)
Aug 16, 2016 32.75 32.89 31.30 32.61 3,893,141 -0.22(-0.66%)
Aug 15, 2016 31.50 32.99 31.50 32.82 4,279,518 +2.07(+6.74%)
Aug 12, 2016 30.88 31.11 30.22 30.75 3,757,130 +0.24(+0.77%)
Aug 11, 2016 29.47 31.11 29.42 30.51 5,371,074 +1.39(+4.79%)
Aug 10, 2016 28.83 29.82 28.59 29.12 8,401,714 +0.52(+1.81%)
Aug 09, 2016 28.40 28.84 28.27 28.60 20,723,662 -0.67(-2.29%)
Aug 08, 2016 26.06 30.56 25.99 29.27 9,321,832 +1.66(+6.01%)
Aug 05, 2016 27.27 27.70 26.26 27.61 3,304,074 +0.55(+2.02%)
Aug 04, 2016 28.14 28.42 27.05 27.07 4,396,491 -1.11(-3.95%)
Aug 03, 2016 24.83 28.61 24.83 28.18 6,378,416 +3.48(+14.08%)
Aug 02, 2016 24.25 24.79 23.05 24.70 2,976,344 +0.96(+4.05%)
Aug 01, 2016 25.41 25.71 23.48 23.74 3,802,202 -1.83(-7.15%)
Jul 29, 2016 23.75 25.62 23.69 25.57 2,092,589 +1.18(+4.83%)
Jul 28, 2016 23.74 24.95 23.64 24.39 1,891,796 +0.42(+1.77%)
Jul 27, 2016 25.00 25.83 23.31 23.96 3,481,050 -0.84(-3.38%)
Jul 26, 2016 23.33 24.99 23.15 24.80 3,122,062 +1.18(+4.99%)
Jul 25, 2016 24.62 24.84 23.35 23.63 2,252,577 -1.24(-5.00%)
Jul 22, 2016 25.23 25.50 24.54 24.87 2,308,004 -0.21(-0.83%)
Jul 21, 2016 25.46 27.19 25.03 25.08 3,113,635 -0.28(-1.11%)
Jul 20, 2016 24.65 25.96 24.00 25.36 2,945,666 +0.22(+0.86%)
Jul 19, 2016 25.12 25.50 24.68 25.14 1,884,104 -0.12(-0.48%)
Jul 18, 2016 24.75 25.59 24.39 25.27 1,839,202 +0.32(+1.28%)
Jul 15, 2016 24.91 25.43 24.70 24.94 1,980,605 +0.35(+1.42%)
Jul 14, 2016 25.31 25.42 24.37 24.60 2,275,031 -0.03(-0.11%)
Jul 13, 2016 25.43 25.84 23.91 24.62 3,655,118 -0.86(-3.37%)
Jul 12, 2016 23.52 26.25 23.34 25.48 5,017,251 +2.87(+12.71%)
Jul 11, 2016 23.88 24.10 22.51 22.61 2,557,954 -0.93(-3.96%)
Jul 08, 2016 23.47 23.91 22.22 23.54 3,251,830 +0.62(+2.71%)
Jul 07, 2016 25.93 26.03 22.84 22.92 3,597,897 -1.94(-7.81%)
Jul 06, 2016 23.68 25.04 23.68 24.86 2,126,866 +0.37(+1.50%)
Jul 05, 2016 25.54 25.54 23.63 24.49 3,473,403 -1.97(-7.44%)
Jul 01, 2016 25.29 26.46 26.46 26.46 2,145,104 +1.02(+4.00%)
Jun 30, 2016 25.77 25.93 24.65 25.44 2,686,155 -0.74(-2.81%)
Jun 29, 2016 26.11 26.57 25.36 26.18 2,445,351 +0.63(+2.47%)
Jun 28, 2016 24.94 26.09 24.92 25.55 2,105,410 +1.81(+7.62%)
Jun 27, 2016 25.14 25.34 22.86 23.74 3,426,968 -2.24(-8.63%)
Jun 24, 2016 26.30 27.16 25.32 25.98 2,946,672 -2.45(-8.62%)
Jun 23, 2016 27.86 28.62 27.66 28.43 2,152,777 +1.00(+3.64%)
Jun 22, 2016 27.94 28.27 27.07 27.43 2,160,293 -0.15(-0.55%)
Jun 21, 2016 27.34 28.13 26.70 27.58 2,707,968 -0.10(-0.37%)
Jun 20, 2016 28.55 29.68 27.57 27.69 2,501,568 +0.04(+0.14%)
Jun 17, 2016 25.94 28.27 25.72 27.65 5,365,089 +2.85(+11.47%)
Jun 16, 2016 27.07 27.07 24.60 24.80 4,372,374 -3.00(-10.78%)
Jun 15, 2016 27.26 29.02 26.76 27.80 2,510,127 +0.26(+0.96%)
Jun 14, 2016 27.29 28.26 26.53 27.54 2,632,364 +0.13(+0.48%)
Jun 13, 2016 27.55 28.13 26.44 27.40 2,672,937 -0.68(-2.42%)
Jun 10, 2016 30.75 30.91 28.07 28.08 2,292,172 -3.24(-10.35%)
Jun 09, 2016 30.85 31.74 30.52 31.32 1,666,367 -0.34(-1.07%)
Jun 08, 2016 33.10 33.55 31.49 31.66 3,490,672 -1.03(-3.14%)
Jun 07, 2016 32.18 32.92 31.77 32.69 2,847,129 +0.73(+2.27%)
Jun 06, 2016 30.10 32.00 29.77 31.97 2,848,156 +2.57(+8.75%)
Jun 03, 2016 30.34 31.04 29.04 29.39 2,520,472 -0.90(-2.99%)
Jun 02, 2016 29.42 30.75 29.04 30.30 2,781,529 +0.17(+0.56%)
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.