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

Sm Energy Company (NY: SM )

51.16 +0.44 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2017 23.49 23.80 23.18 23.26 4,180,434 -0.63(-2.65%)
Feb 27, 2017 23.80 24.31 23.49 23.89 3,248,625 +0.15(+0.64%)
Feb 24, 2017 24.20 24.92 23.55 23.74 4,332,720 -0.93(-3.79%)
Feb 23, 2017 26.15 26.18 23.44 24.67 9,794,259 -1.37(-5.25%)
Feb 22, 2017 26.51 26.94 25.80 26.04 5,235,582 -0.72(-2.68%)
Feb 21, 2017 26.14 27.02 25.81 26.76 4,096,592 +1.29(+5.08%)
Feb 17, 2017 25.47 25.47 25.47 0 -0.11(-0.44%)
Feb 16, 2017 26.34 26.63 25.53 25.58 2,496,675 -0.49(-1.88%)
Feb 15, 2017 26.34 26.65 26.05 26.07 2,664,012 -0.45(-1.71%)
Feb 14, 2017 26.91 26.91 26.01 26.52 2,524,805 -0.28(-1.06%)
Feb 13, 2017 27.04 27.65 26.57 26.81 2,139,428 -0.55(-2.00%)
Feb 10, 2017 27.11 27.52 26.65 27.35 2,292,375 +0.80(+3.02%)
Feb 09, 2017 26.57 27.32 26.34 26.55 2,329,625 -0.02(-0.07%)
Feb 08, 2017 25.80 26.94 25.48 26.57 3,697,336 +0.10(+0.39%)
Feb 07, 2017 26.86 27.15 25.83 26.47 3,992,381 -0.65(-2.40%)
Feb 06, 2017 28.28 28.49 27.11 27.12 2,829,158 -1.01(-3.59%)
Feb 03, 2017 28.61 29.04 28.12 28.13 2,342,245 -0.51(-1.78%)
Feb 02, 2017 28.06 29.10 27.44 28.64 4,298,146 +0.47(+1.67%)
Feb 01, 2017 29.18 29.40 26.79 28.17 7,310,775 -0.62(-2.16%)
Jan 31, 2017 31.67 31.67 28.20 28.79 9,438,227 -2.57(-8.19%)
Jan 30, 2017 31.98 31.99 30.93 31.36 4,633,807 -1.10(-3.40%)
Jan 27, 2017 31.15 32.57 31.01 32.46 3,044,688 +0.85(+2.69%)
Jan 26, 2017 30.87 32.83 30.77 31.61 4,433,002 +1.19(+3.91%)
Jan 25, 2017 30.16 31.20 29.76 30.42 2,561,615 +0.26(+0.88%)
Jan 24, 2017 29.99 30.80 29.86 30.16 2,308,489 +0.61(+2.08%)
Jan 23, 2017 30.00 30.52 29.45 29.54 2,472,332 -0.89(-2.91%)
Jan 20, 2017 31.14 31.35 30.01 30.43 2,013,632 -0.14(-0.46%)
Jan 19, 2017 30.22 30.75 29.58 30.57 2,204,554 +0.47(+1.57%)
Jan 18, 2017 30.29 30.89 29.64 30.10 1,935,012 -0.60(-1.97%)
Jan 17, 2017 31.73 31.93 30.40 30.70 3,015,675 -0.59(-1.87%)
Jan 13, 2017 31.29 31.29 31.29 0 -1.03(-3.18%)
Jan 12, 2017 33.11 33.30 31.85 32.32 2,129,102 -0.29(-0.90%)
Jan 11, 2017 32.36 32.68 31.57 32.61 1,946,106 +0.66(+2.07%)
Jan 10, 2017 32.89 33.13 31.70 31.95 1,919,918 -0.59(-1.83%)
Jan 09, 2017 33.10 33.20 32.29 32.54 2,874,942 -1.20(-3.55%)
Jan 06, 2017 34.16 34.31 33.14 33.74 1,490,127 -0.30(-0.89%)
Jan 05, 2017 33.87 34.70 33.35 34.04 2,229,134 +0.43(+1.29%)
Jan 04, 2017 32.36 33.82 31.86 33.61 3,050,588 +1.25(+3.85%)
Jan 03, 2017 33.64 33.66 30.55 32.37 5,419,660 -0.17(-0.52%)
Dec 30, 2016 32.53 32.53 32.53 0 -0.22(-0.66%)
Dec 29, 2016 32.89 33.10 32.16 32.75 1,373,900 -0.39(-1.17%)
Dec 28, 2016 33.83 34.23 32.88 33.14 1,523,323 -0.47(-1.40%)
Dec 27, 2016 33.78 34.27 33.39 33.61 955,250 +0.14(+0.42%)
Dec 23, 2016 33.47 33.47 33.47 0 +0.03(+0.08%)
Dec 22, 2016 33.43 34.41 33.00 33.44 1,612,715 +0.31(+0.94%)
Dec 21, 2016 34.00 34.36 32.99 33.13 1,593,433 -0.55(-1.63%)
Dec 20, 2016 34.33 34.99 33.55 33.68 2,088,340 -0.43(-1.27%)
Dec 19, 2016 33.38 34.37 33.22 34.11 1,950,361 +0.68(+2.03%)
Dec 16, 2016 32.85 33.46 32.47 33.43 3,587,441 +0.59(+1.78%)
Dec 15, 2016 32.45 33.04 31.57 32.85 3,320,247 -0.62(-1.86%)
Dec 14, 2016 34.67 34.88 33.39 33.47 2,238,597 -1.76(-5.01%)
Dec 13, 2016 35.26 35.37 33.54 35.23 2,584,640 +0.59(+1.69%)
Dec 12, 2016 36.42 37.06 34.48 34.65 4,823,361 +0.09(+0.27%)
Dec 09, 2016 33.51 35.20 33.50 34.55 3,976,564 +1.44(+4.36%)
Dec 08, 2016 33.68 34.07 31.19 33.11 6,506,104 -0.33(-0.99%)
Dec 07, 2016 34.88 35.08 32.50 33.44 5,614,323 -1.69(-4.81%)
Dec 06, 2016 35.26 36.04 34.84 35.13 3,490,274 -0.64(-1.79%)
Dec 05, 2016 37.57 37.79 35.73 35.77 4,599,774 -0.93(-2.54%)
Dec 02, 2016 36.33 36.77 35.28 36.71 13,020,164 -1.20(-3.16%)
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.