Skip to main content

Sm Energy Company (NY: SM )

49.54 +0.49 (+1.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 82.51 83.49 83.49 83.49 1,181,453 +1.20(+1.46%)
Aug 28, 2014 81.14 82.32 80.77 82.29 1,005,892 +1.16(+1.43%)
Aug 27, 2014 79.70 81.21 79.63 81.13 1,079,993 +1.57(+1.97%)
Aug 26, 2014 78.96 81.13 78.96 79.56 1,517,922 +0.97(+1.23%)
Aug 25, 2014 75.38 78.74 75.38 78.59 1,392,328 +3.57(+4.76%)
Aug 22, 2014 74.48 75.62 73.85 75.02 964,171 +0.29(+0.39%)
Aug 21, 2014 73.36 74.83 72.99 74.73 685,204 +1.17(+1.59%)
Aug 20, 2014 73.02 73.76 72.11 73.56 909,389 +0.45(+0.62%)
Aug 19, 2014 71.40 73.40 71.40 73.11 1,010,936 +1.67(+2.34%)
Aug 18, 2014 70.88 72.02 70.76 71.44 1,176,542 +0.89(+1.26%)
Aug 15, 2014 70.89 71.22 69.92 70.55 1,862,880 +0.04(+0.05%)
Aug 14, 2014 72.69 72.81 70.42 70.51 1,368,236 -1.85(-2.55%)
Aug 13, 2014 73.41 73.41 72.24 72.36 863,872 -0.85(-1.17%)
Aug 12, 2014 74.54 74.62 73.03 73.21 1,121,222 -1.76(-2.35%)
Aug 11, 2014 76.45 77.44 74.77 74.98 1,405,017 -1.22(-1.60%)
Aug 08, 2014 74.37 76.05 73.68 76.19 843,274 +2.05(+2.77%)
Aug 07, 2014 75.67 75.88 73.42 74.14 783,354 -1.14(-1.52%)
Aug 06, 2014 73.47 75.89 72.88 75.28 918,446 +1.49(+2.02%)
Aug 05, 2014 75.61 76.15 72.96 73.79 1,045,749 -1.91(-2.53%)
Aug 04, 2014 73.45 75.81 73.09 75.71 1,170,259 +2.39(+3.26%)
Aug 01, 2014 73.52 74.17 72.10 73.32 1,367,111 -0.33(-0.45%)
Jul 31, 2014 75.31 75.43 73.25 73.64 1,158,866 -1.53(-2.03%)
Jul 30, 2014 72.79 77.06 72.44 75.17 2,194,309 +2.93(+4.05%)
Jul 29, 2014 72.11 73.60 71.66 72.25 1,100,302 +0.07(+0.09%)
Jul 28, 2014 72.61 73.10 71.67 72.18 613,201 -0.30(-0.41%)
Jul 25, 2014 72.56 72.72 71.75 72.48 501,789 -0.62(-0.85%)
Jul 24, 2014 72.59 73.26 72.10 73.10 721,145 +0.30(+0.41%)
Jul 23, 2014 72.26 72.85 71.72 72.80 609,703 +0.68(+0.94%)
Jul 22, 2014 71.94 72.67 71.60 72.12 745,078 +0.58(+0.81%)
Jul 21, 2014 72.60 72.60 70.95 71.54 831,720 -1.09(-1.50%)
Jul 18, 2014 71.97 72.98 71.97 72.63 723,978 +0.85(+1.19%)
Jul 17, 2014 73.48 74.21 71.70 71.78 1,113,502 -1.60(-2.19%)
Jul 16, 2014 73.26 73.70 72.36 73.38 997,800 +0.68(+0.94%)
Jul 15, 2014 73.47 73.91 71.98 72.70 822,117 -1.30(-1.76%)
Jul 14, 2014 74.23 75.01 73.81 74.00 858,822 +0.41(+0.56%)
Jul 11, 2014 75.82 75.82 73.35 73.59 818,509 -2.25(-2.97%)
Jul 10, 2014 75.87 76.94 75.10 75.84 920,717 -1.40(-1.81%)
Jul 09, 2014 77.83 77.83 76.18 77.23 863,086 -0.68(-0.88%)
Jul 08, 2014 77.69 78.12 76.82 77.92 908,844 +0.38(+0.50%)
Jul 07, 2014 78.27 79.14 77.40 77.53 567,551 -1.61(-2.04%)
Jul 03, 2014 78.74 79.15 79.15 79.15 543,694 +0.56(+0.72%)
Jul 02, 2014 78.85 79.64 78.28 78.59 901,111 -0.51(-0.64%)
Jul 01, 2014 79.16 79.62 78.22 79.09 946,662 +0.23(+0.30%)
Jun 30, 2014 77.73 78.95 77.40 78.86 686,263 +0.89(+1.14%)
Jun 27, 2014 77.55 77.98 76.43 77.97 623,458 +0.17(+0.22%)
Jun 26, 2014 79.34 79.55 77.34 77.80 780,314 -1.87(-2.34%)
Jun 25, 2014 75.97 80.07 75.90 79.66 1,473,489 +4.58(+6.09%)
Jun 24, 2014 76.95 77.26 74.94 75.09 948,126 -1.95(-2.53%)
Jun 23, 2014 76.16 77.97 75.89 77.04 479,020 +0.59(+0.77%)
Jun 20, 2014 75.58 76.74 75.25 76.45 758,551 -0.22(-0.28%)
Jun 19, 2014 77.05 77.15 75.79 76.66 785,187 -0.53(-0.69%)
Jun 18, 2014 76.56 78.44 76.00 77.20 1,347,177 +1.43(+1.89%)
Jun 17, 2014 73.93 75.98 73.45 75.76 1,221,310 +1.57(+2.11%)
Jun 16, 2014 73.44 74.91 73.44 74.20 873,598 +1.00(+1.37%)
Jun 13, 2014 73.92 74.02 72.23 73.19 873,927 -0.40(-0.55%)
Jun 12, 2014 71.86 73.85 71.80 73.60 1,054,096 +2.13(+2.98%)
Jun 11, 2014 69.85 71.65 69.74 71.47 632,711 +1.69(+2.42%)
Jun 10, 2014 71.52 71.52 69.63 69.78 630,374 -0.78(-1.10%)
Jun 06, 2014 70.17 70.82 69.98 70.56 645,939 -0.19(-0.27%)
Jun 05, 2014 70.20 71.12 69.26 70.75 720,542 +0.43(+0.61%)
Jun 04, 2014 70.47 71.09 70.00 70.31 683,767 -0.18(-0.25%)
Jun 03, 2014 70.30 70.69 69.54 70.49 512,881 -0.08(-0.12%)
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.