Sm Energy Company (NY: SM )

18.70 USD +0.18 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.72 19.25 18.06 18.70 4,243,679 +0.18(+0.97%)
Jul 29, 2021 19.06 19.31 18.19 18.52 2,753,742 -0.19(-1.02%)
Jul 28, 2021 18.42 19.00 17.95 18.71 2,195,998 +0.50(+2.75%)
Jul 27, 2021 18.95 19.01 17.62 18.21 3,000,461 -1.07(-5.55%)
Jul 26, 2021 18.69 19.70 18.69 19.28 2,221,420 +0.66(+3.54%)
Jul 23, 2021 19.36 19.36 18.25 18.62 1,807,360 -0.42(-2.21%)
Jul 22, 2021 19.64 19.67 18.46 19.04 2,670,380 -0.69(-3.50%)
Jul 21, 2021 19.30 20.46 19.28 19.73 3,095,837 +1.09(+5.85%)
Jul 20, 2021 18.30 19.19 18.09 18.64 3,087,164 +0.53(+2.93%)
Jul 19, 2021 17.75 18.75 17.30 18.11 4,667,410 -0.97(-5.08%)
Jul 16, 2021 20.69 20.83 18.95 19.08 3,913,996 -1.34(-6.56%)
Jul 15, 2021 20.65 21.39 20.15 20.42 2,820,845 -0.68(-3.22%)
Jul 14, 2021 22.80 23.10 20.85 21.10 3,037,645 -1.51(-6.68%)
Jul 13, 2021 22.94 23.39 22.31 22.61 2,448,843 -0.44(-1.91%)
Jul 12, 2021 22.82 23.48 22.55 23.05 1,224,892 -0.56(-2.37%)
Jul 09, 2021 22.95 24.05 22.63 23.61 1,999,460 +0.92(+4.05%)
Jul 08, 2021 21.75 23.39 21.45 22.69 2,846,187 -0.28(-1.22%)
Jul 07, 2021 23.89 24.56 22.47 22.97 2,656,678 -1.00(-4.17%)
Jul 06, 2021 25.14 25.21 23.37 23.97 2,362,869 -1.09(-4.35%)
Jul 02, 2021 25.25 25.50 24.77 25.06 2,014,608 -0.45(-1.76%)
Jul 01, 2021 25.95 26.48 25.05 25.51 3,058,195 +0.88(+3.57%)
Jun 30, 2021 24.32 24.82 24.12 24.63 2,372,340 +0.56(+2.33%)
Jun 29, 2021 25.15 25.89 23.90 24.07 2,752,842 -0.42(-1.71%)
Jun 28, 2021 26.64 26.65 24.32 24.49 3,990,444 -2.16(-8.11%)
Jun 25, 2021 26.55 26.86 25.85 26.65 5,344,837 +0.50(+1.91%)
Jun 24, 2021 24.32 26.34 24.11 26.15 4,810,192 +1.94(+8.01%)
Jun 23, 2021 23.66 25.25 23.59 24.21 3,277,937 +1.19(+5.17%)
Jun 22, 2021 22.50 23.05 21.73 23.02 2,213,983 +0.37(+1.63%)
Jun 21, 2021 21.37 22.67 21.18 22.65 2,581,863 +1.74(+8.32%)
Jun 18, 2021 20.36 21.30 19.98 20.91 4,356,324 -0.16(-0.76%)
Jun 17, 2021 22.31 22.78 20.23 21.07 3,706,461 -1.41(-6.27%)
Jun 16, 2021 22.25 23.05 22.00 22.48 2,370,986 -0.18(-0.79%)
Jun 15, 2021 21.49 22.66 21.49 22.66 2,193,862 +1.28(+5.99%)
Jun 14, 2021 21.95 22.59 21.24 21.38 3,453,089 -0.36(-1.66%)
Jun 11, 2021 21.99 22.32 21.56 21.74 2,023,174 +0.20(+0.93%)
Jun 10, 2021 22.47 22.85 21.13 21.54 3,438,783 -1.14(-5.03%)
Jun 09, 2021 22.81 23.45 22.21 22.68 3,558,320 -0.03(-0.13%)
Jun 08, 2021 22.96 23.65 22.25 22.71 2,933,306 -0.44(-1.90%)
Jun 07, 2021 23.93 24.25 23.08 23.15 2,066,528 -0.61(-2.57%)
Jun 04, 2021 23.97 24.37 23.03 23.76 1,955,263 +0.08(+0.34%)
Jun 03, 2021 23.58 24.39 23.06 23.68 3,288,978 -0.58(-2.39%)
Jun 02, 2021 22.60 24.78 22.16 24.26 6,216,449 +1.77(+7.87%)
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.