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

Sm Energy Company (NY: SM )

51.08 +0.45 (+0.89%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 9, 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 (%)
Nov 30, 2012 45.93 46.97 45.93 46.54 929,982 +0.65(+1.41%)
Nov 29, 2012 46.88 47.24 45.59 45.89 1,026,856 -0.48(-1.03%)
Nov 28, 2012 45.42 46.63 44.85 46.37 959,140 +0.20(+0.43%)
Nov 27, 2012 46.64 47.06 45.97 46.17 603,940 -0.58(-1.24%)
Nov 26, 2012 47.55 47.55 46.38 46.75 825,098 -1.15(-2.40%)
Nov 23, 2012 47.66 48.04 47.23 47.90 309,875 +0.51(+1.07%)
Nov 21, 2012 47.26 47.67 46.83 47.40 525,531 +0.24(+0.52%)
Nov 20, 2012 47.63 47.88 46.86 47.15 968,213 -0.87(-1.81%)
Nov 19, 2012 46.93 48.77 46.70 48.02 1,934,543 +2.13(+4.63%)
Nov 16, 2012 47.36 47.36 45.21 45.90 2,499,845 -1.19(-2.53%)
Nov 15, 2012 47.81 48.73 46.66 47.09 1,381,522 -0.65(-1.35%)
Nov 14, 2012 49.45 49.93 47.65 47.73 1,662,331 -1.51(-3.06%)
Nov 13, 2012 49.90 51.54 49.19 49.24 1,625,126 -1.28(-2.54%)
Nov 12, 2012 51.56 51.94 50.52 50.52 1,360,957 -0.84(-1.64%)
Nov 09, 2012 51.19 53.03 50.71 51.37 684,006 +0.11(+0.22%)
Nov 08, 2012 53.63 54.75 51.20 51.26 873,414 -1.87(-3.53%)
Nov 07, 2012 54.36 54.68 52.59 53.13 854,937 -2.79(-4.99%)
Nov 06, 2012 54.00 55.98 54.00 55.92 1,152,333 +1.99(+3.68%)
Nov 05, 2012 52.37 54.08 52.03 53.93 1,041,397 +1.46(+2.78%)
Nov 02, 2012 56.19 56.71 52.43 52.47 1,484,001 -3.47(-6.19%)
Nov 01, 2012 53.47 58.15 53.47 55.94 3,761,085 +5.44(+10.78%)
Oct 31, 2012 49.95 51.57 49.17 50.50 1,385,593 +0.52(+1.05%)
Oct 26, 2012 50.47 49.97 49.97 49.97 500,900 -0.67(-1.33%)
Oct 25, 2012 50.59 50.71 49.31 50.65 513,920 +0.94(+1.88%)
Oct 24, 2012 51.38 51.56 49.63 49.71 743,959 -1.13(-2.23%)
Oct 23, 2012 51.28 51.28 49.85 50.84 687,217 -2.08(-3.93%)
Oct 19, 2012 53.55 53.78 52.36 52.92 733,595 -1.04(-1.93%)
Oct 18, 2012 53.39 54.12 53.22 53.96 593,215 +0.26(+0.49%)
Oct 17, 2012 52.91 53.87 52.29 53.70 849,960 +1.09(+2.06%)
Oct 16, 2012 52.07 52.69 51.76 52.61 497,509 +1.10(+2.13%)
Oct 15, 2012 51.58 52.30 50.44 51.52 461,426 -0.17(-0.33%)
Oct 12, 2012 52.73 53.45 51.57 51.69 521,823 -1.26(-2.39%)
Oct 11, 2012 50.52 53.33 50.52 52.95 1,319,987 +3.17(+6.36%)
Oct 10, 2012 50.85 51.45 49.49 49.78 1,190,605 -1.16(-2.28%)
Oct 09, 2012 48.71 51.20 48.71 50.95 1,132,164 +2.31(+4.76%)
Oct 08, 2012 48.47 49.24 48.06 48.63 791,943 -0.36(-0.73%)
Oct 05, 2012 50.72 50.83 48.83 48.99 1,001,439 -1.44(-2.86%)
Oct 04, 2012 50.00 50.46 49.20 50.43 1,456,648 +0.87(+1.76%)
Oct 03, 2012 51.48 51.49 49.27 49.56 1,321,645 -1.97(-3.82%)
Oct 02, 2012 51.20 51.63 50.38 51.53 1,189,430 +0.67(+1.33%)
Oct 01, 2012 51.21 51.79 50.27 50.85 1,173,008 +0.18(+0.35%)
Sep 28, 2012 48.75 51.20 48.74 50.67 1,263,216 +1.23(+2.48%)
Sep 27, 2012 47.05 49.91 47.05 49.45 1,248,729 +2.78(+5.96%)
Sep 26, 2012 47.51 47.52 46.29 46.67 795,530 -0.86(-1.81%)
Sep 25, 2012 49.39 49.70 47.52 47.53 1,145,197 -1.34(-2.74%)
Sep 24, 2012 49.30 50.08 48.79 48.87 937,878 -1.09(-2.17%)
Sep 21, 2012 50.43 51.41 49.71 49.95 1,091,237 +0.19(+0.38%)
Sep 20, 2012 50.27 50.49 48.87 49.77 1,178,501 -0.81(-1.61%)
Sep 19, 2012 51.17 51.48 50.15 50.58 792,918 -0.59(-1.15%)
Sep 18, 2012 52.35 52.71 50.58 51.17 686,047 -1.35(-2.57%)
Sep 17, 2012 53.34 54.56 52.42 52.52 670,772 -1.59(-2.94%)
Sep 14, 2012 52.45 55.62 52.36 54.11 1,079,620 +1.79(+3.42%)
Sep 13, 2012 51.84 52.66 49.90 52.32 961,326 +0.73(+1.42%)
Sep 12, 2012 50.67 52.12 50.49 51.59 726,795 +1.04(+2.06%)
Sep 11, 2012 49.26 50.61 48.95 50.55 774,963 +1.76(+3.61%)
Sep 10, 2012 48.91 49.85 48.70 48.79 674,113 -0.22(-0.44%)
Sep 07, 2012 48.17 49.47 47.95 49.01 775,574 +1.28(+2.69%)
Sep 06, 2012 48.67 50.01 47.68 47.72 1,314,058 -0.56(-1.16%)
Sep 05, 2012 45.05 48.55 44.81 48.29 1,448,100 +3.62(+8.11%)
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.