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, 2022 41.65 43.80 41.11 42.94 2,013,618 -0.05(-0.11%)
Aug 30, 2022 43.96 44.16 41.73 42.99 1,405,731 -2.09(-4.63%)
Aug 29, 2022 43.83 45.98 43.45 45.07 1,445,318 +0.94(+2.12%)
Aug 26, 2022 44.78 45.67 43.70 44.14 939,653 -0.94(-2.08%)
Aug 25, 2022 45.36 45.70 44.24 45.07 1,192,415 +0.24(+0.54%)
Aug 24, 2022 44.33 45.05 43.98 44.83 1,297,770 +0.83(+1.88%)
Aug 23, 2022 43.46 45.79 43.15 44.00 2,317,464 +1.79(+4.25%)
Aug 22, 2022 40.89 42.35 39.42 42.21 1,474,429 +0.79(+1.91%)
Aug 19, 2022 42.02 42.76 41.18 41.42 1,213,110 -1.15(-2.70%)
Aug 18, 2022 41.13 42.75 40.92 42.57 1,291,446 +2.36(+5.86%)
Aug 17, 2022 39.38 40.48 38.77 40.21 1,244,125 +0.84(+2.13%)
Aug 16, 2022 40.24 41.22 38.47 39.37 1,356,981 -0.54(-1.34%)
Aug 15, 2022 39.07 40.47 37.61 39.91 1,940,954 -1.19(-2.89%)
Aug 12, 2022 40.06 41.46 39.46 41.10 1,371,052 +0.81(+2.01%)
Aug 11, 2022 38.57 40.50 38.51 40.29 1,649,515 +2.86(+7.65%)
Aug 10, 2022 36.55 37.75 35.42 37.43 1,445,695 +0.81(+2.21%)
Aug 09, 2022 37.19 37.96 36.23 36.62 1,360,894 +0.22(+0.62%)
Aug 08, 2022 36.66 37.26 35.99 36.39 1,527,807 -0.73(-1.97%)
Aug 05, 2022 35.44 37.93 35.30 37.12 1,707,434 +1.07(+2.97%)
Aug 04, 2022 36.32 37.24 34.51 36.05 3,902,596 -0.22(-0.62%)
Aug 03, 2022 38.71 38.71 35.69 36.28 1,899,824 -2.08(-5.41%)
Aug 02, 2022 38.71 38.98 37.64 38.35 2,165,575 -0.37(-0.96%)
Aug 01, 2022 38.95 39.18 37.55 38.72 1,715,579 -1.50(-3.73%)
Jul 29, 2022 39.42 40.91 39.32 40.22 1,687,556 +1.85(+4.82%)
Jul 28, 2022 38.57 39.33 36.67 38.37 1,768,572 +0.48(+1.26%)
Jul 27, 2022 35.97 38.17 35.60 37.89 1,548,833 +2.41(+6.78%)
Jul 26, 2022 36.33 36.67 34.99 35.49 1,472,370 -0.28(-0.79%)
Jul 25, 2022 34.70 36.49 34.10 35.77 2,037,859 +1.92(+5.67%)
Jul 22, 2022 34.68 35.27 33.33 33.85 1,670,723 -0.85(-2.44%)
Jul 21, 2022 34.28 34.77 33.05 34.70 1,489,594 -0.95(-2.65%)
Jul 20, 2022 33.82 35.68 33.49 35.64 1,291,300 +1.48(+4.34%)
Jul 19, 2022 31.99 34.26 31.95 34.16 1,535,040 +1.75(+5.41%)
Jul 18, 2022 32.34 33.50 32.07 32.41 1,351,809 +1.15(+3.68%)
Jul 15, 2022 31.95 32.09 30.73 31.26 1,662,987 +0.24(+0.79%)
Jul 14, 2022 30.06 31.12 29.47 31.01 1,652,114 -0.37(-1.18%)
Jul 13, 2022 30.64 32.50 30.64 31.38 1,835,903 +0.22(+0.72%)
Jul 12, 2022 30.79 31.53 29.68 31.16 2,394,312 -1.25(-3.85%)
Jul 11, 2022 31.88 32.61 31.18 32.41 1,610,759 +0.07(+0.21%)
Jul 08, 2022 32.65 33.40 31.67 32.34 2,405,698 -0.01(-0.03%)
Jul 07, 2022 30.94 32.79 30.59 32.35 2,670,655 +2.77(+9.35%)
Jul 06, 2022 30.02 30.82 28.52 29.58 3,752,852 -0.94(-3.07%)
Jul 05, 2022 32.02 32.11 29.91 30.52 2,476,962 -2.69(-8.10%)
Jul 01, 2022 33.65 33.98 31.82 33.21 1,800,010 -0.11(-0.32%)
Jun 30, 2022 33.52 34.73 32.89 33.31 2,160,775 -1.67(-4.76%)
Jun 29, 2022 38.27 38.75 34.82 34.98 1,948,588 -2.63(-6.99%)
Jun 28, 2022 37.31 38.00 35.92 37.61 2,526,821 +1.47(+4.07%)
Jun 27, 2022 35.45 36.77 34.79 36.14 3,261,695 +1.51(+4.36%)
Jun 24, 2022 35.57 36.13 33.53 34.63 8,576,701 -0.30(-0.86%)
Jun 23, 2022 35.99 36.22 33.98 34.93 3,089,406 -0.53(-1.48%)
Jun 22, 2022 36.16 37.37 35.19 35.46 2,640,104 -3.95(-10.01%)
Jun 21, 2022 39.94 40.59 38.73 39.40 2,500,487 +0.71(+1.84%)
Jun 17, 2022 42.09 42.37 37.99 38.69 4,744,164 -3.50(-8.29%)
Jun 16, 2022 44.96 45.86 41.70 42.19 2,964,181 -4.50(-9.64%)
Jun 15, 2022 47.51 48.23 45.76 46.69 2,306,232 -0.74(-1.56%)
Jun 14, 2022 48.43 49.45 45.90 47.43 2,090,181 +0.48(+1.02%)
Jun 13, 2022 46.82 48.25 44.72 46.95 2,246,526 -2.31(-4.69%)
Jun 10, 2022 49.69 51.05 48.02 49.26 1,424,750 -1.19(-2.36%)
Jun 09, 2022 50.87 51.87 50.05 50.45 1,684,118 -0.89(-1.73%)
Jun 08, 2022 53.40 53.56 50.82 51.34 2,434,884 -1.63(-3.07%)
Jun 07, 2022 50.80 53.03 50.23 52.97 2,222,355 +1.91(+3.74%)
Jun 06, 2022 49.42 51.64 48.84 51.06 2,936,421 +2.12(+4.34%)
Jun 03, 2022 47.42 49.38 46.98 48.93 2,175,673 +1.55(+3.27%)
Jun 02, 2022 46.91 48.42 46.52 47.38 2,194,677 -0.50(-1.04%)
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.