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

Sm Energy Company (NY: SM )

50.93 +0.30 (+0.59%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2023 35.98 36.17 35.61 35.98 1,538,063 +0.46(+1.28%)
Jul 28, 2023 34.70 35.62 34.26 35.52 1,233,946 +1.15(+3.35%)
Jul 27, 2023 35.42 35.56 34.21 34.37 1,430,908 -0.52(-1.48%)
Jul 26, 2023 34.35 35.13 34.26 34.89 1,198,250 +0.05(+0.14%)
Jul 25, 2023 34.31 35.40 34.10 34.84 1,342,716 +0.57(+1.65%)
Jul 24, 2023 34.20 34.71 33.96 34.28 1,820,644 +0.28(+0.82%)
Jul 21, 2023 34.38 34.51 33.63 34.00 1,020,447 -0.32(-0.92%)
Jul 20, 2023 34.75 34.75 33.72 34.31 1,368,029 +0.00(+0.00%)
Jul 19, 2023 34.30 34.80 34.00 34.31 1,588,653 +0.25(+0.72%)
Jul 18, 2023 32.63 34.71 32.55 34.07 2,409,574 +1.83(+5.66%)
Jul 17, 2023 31.96 32.50 31.80 32.24 1,007,521 +0.23(+0.71%)
Jul 14, 2023 33.39 33.46 31.96 32.01 1,352,163 -1.77(-5.23%)
Jul 13, 2023 33.02 34.12 32.65 33.78 1,384,440 +0.82(+2.49%)
Jul 12, 2023 33.32 33.52 32.86 32.96 1,471,535 +0.11(+0.33%)
Jul 11, 2023 32.40 33.16 31.93 32.85 1,649,426 +0.89(+2.78%)
Jul 10, 2023 31.70 32.08 31.50 31.97 1,705,331 +0.20(+0.62%)
Jul 07, 2023 29.68 31.98 29.68 31.77 1,802,031 +1.97(+6.63%)
Jul 06, 2023 30.85 31.10 29.13 29.79 1,270,319 -1.37(-4.40%)
Jul 05, 2023 31.81 31.84 31.17 31.17 1,353,511 -0.44(-1.41%)
Jul 03, 2023 31.27 31.73 31.13 31.61 959,607 +0.38(+1.23%)
Jun 30, 2023 31.04 31.48 30.51 31.22 1,940,583 +0.32(+1.02%)
Jun 29, 2023 30.39 31.08 30.02 30.91 1,791,622 +0.55(+1.82%)
Jun 28, 2023 29.90 30.42 29.51 30.36 1,398,827 +0.28(+0.92%)
Jun 27, 2023 29.60 30.37 29.27 30.08 2,046,939 +0.30(+0.99%)
Jun 26, 2023 28.78 30.07 28.78 29.78 2,133,615 +1.07(+3.71%)
Jun 23, 2023 27.64 29.00 27.62 28.72 7,729,463 +0.51(+1.82%)
Jun 22, 2023 29.02 29.14 28.07 28.20 1,437,468 -1.17(-4.00%)
Jun 21, 2023 28.08 29.99 27.91 29.38 2,888,260 +1.75(+6.32%)
Jun 20, 2023 28.04 28.22 27.02 27.63 1,594,596 -0.92(-3.22%)
Jun 16, 2023 28.67 28.67 27.96 28.55 2,943,864 +0.19(+0.66%)
Jun 15, 2023 28.08 28.92 28.00 28.36 1,679,950 +0.33(+1.16%)
Jun 14, 2023 28.90 29.07 27.53 28.04 2,043,430 -0.47(-1.66%)
Jun 13, 2023 28.29 29.17 28.09 28.51 1,639,483 +0.77(+2.78%)
Jun 12, 2023 28.04 28.59 27.43 27.74 1,614,507 -0.93(-3.24%)
Jun 09, 2023 28.97 29.17 28.42 28.67 1,257,675 -0.49(-1.69%)
Jun 08, 2023 29.27 29.52 28.57 29.16 1,684,167 -0.04(-0.13%)
Jun 07, 2023 28.09 29.47 28.06 29.20 1,637,643 +1.39(+5.01%)
Jun 06, 2023 26.50 28.00 26.20 27.81 1,515,291 +0.97(+3.60%)
Jun 05, 2023 28.44 28.86 26.77 26.84 2,088,688 -1.01(-3.62%)
Jun 02, 2023 27.10 28.07 26.93 27.85 1,440,083 +1.35(+5.10%)
Jun 01, 2023 26.08 26.89 25.89 26.50 1,276,631 +0.54(+2.09%)
May 31, 2023 25.62 26.10 25.51 25.95 1,806,636 -0.31(-1.17%)
May 30, 2023 26.51 26.65 25.75 26.26 1,285,169 -0.91(-3.34%)
May 26, 2023 27.18 27.32 26.73 27.17 1,318,618 +0.07(+0.25%)
May 25, 2023 28.04 28.12 26.71 27.10 2,242,802 -1.30(-4.59%)
May 24, 2023 28.05 29.03 27.82 28.40 1,570,417 +0.56(+2.02%)
May 23, 2023 27.99 28.57 27.77 27.84 1,680,141 +0.05(+0.18%)
May 22, 2023 26.48 28.07 26.48 27.79 2,728,630 +1.44(+5.47%)
May 19, 2023 26.91 26.96 26.25 26.35 1,347,153 -0.19(-0.71%)
May 18, 2023 25.92 26.60 25.52 26.54 928,551 +0.32(+1.20%)
May 17, 2023 25.71 26.32 25.14 26.22 1,297,561 +0.87(+3.43%)
May 16, 2023 25.96 26.27 25.33 25.35 1,070,543 -0.85(-3.24%)
May 15, 2023 25.64 26.37 25.53 26.20 1,077,502 +0.74(+2.91%)
May 12, 2023 25.98 26.14 25.04 25.46 1,547,273 -0.21(-0.81%)
May 11, 2023 25.12 25.71 24.88 25.67 1,752,966 +0.05(+0.19%)
May 10, 2023 25.99 25.99 24.71 25.62 2,648,708 -0.15(-0.57%)
May 09, 2023 25.65 26.22 25.41 25.77 1,765,366 -0.31(-1.17%)
May 08, 2023 27.35 27.35 25.91 26.07 2,299,332 -0.50(-1.89%)
May 05, 2023 26.14 26.69 26.10 26.58 1,951,457 +1.61(+6.45%)
May 04, 2023 25.41 25.86 24.88 24.97 2,627,901 -0.40(-1.60%)
May 03, 2023 25.48 26.01 25.19 25.37 3,064,278 -0.68(-2.61%)
May 02, 2023 27.21 27.26 25.56 26.05 2,203,366 -1.63(-5.88%)
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.