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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 33.07 36.30 32.83 35.49 1,923,475 +1.88(+5.58%)
Jan 29, 2015 33.00 33.63 32.19 33.61 2,702,138 +1.00(+3.08%)
Jan 28, 2015 35.24 35.52 32.28 32.61 1,954,469 -3.09(-8.65%)
Jan 27, 2015 34.86 35.90 34.07 35.70 806,502 +0.66(+1.87%)
Jan 26, 2015 33.71 35.42 33.53 35.04 1,251,560 +1.34(+3.98%)
Jan 23, 2015 33.29 34.98 32.85 33.70 1,577,777 +0.08(+0.22%)
Jan 22, 2015 33.84 34.11 32.93 33.62 2,021,905 -0.01(-0.03%)
Jan 21, 2015 32.58 34.37 32.47 33.63 2,001,611 +1.58(+4.92%)
Jan 20, 2015 33.36 33.36 31.61 32.06 1,644,702 -1.65(-4.90%)
Jan 16, 2015 31.71 34.30 31.67 33.71 1,883,200 +2.36(+7.51%)
Jan 15, 2015 32.24 32.84 30.44 31.35 2,635,802 -0.22(-0.68%)
Jan 14, 2015 30.74 31.63 29.10 31.57 2,955,527 +1.02(+3.35%)
Jan 13, 2015 30.67 31.10 29.86 30.55 1,979,804 -0.09(-0.31%)
Jan 12, 2015 32.74 32.96 30.29 30.64 2,525,337 -2.92(-8.70%)
Jan 09, 2015 34.06 34.57 33.00 33.56 2,253,977 -0.44(-1.30%)
Jan 08, 2015 32.81 34.35 32.14 34.00 1,947,244 +1.73(+5.35%)
Jan 07, 2015 34.25 34.63 31.76 32.27 1,834,590 -1.43(-4.23%)
Jan 06, 2015 33.26 34.16 32.23 33.70 1,861,406 +0.08(+0.25%)
Jan 05, 2015 35.12 35.14 32.73 33.61 1,619,319 -2.39(-6.65%)
Jan 02, 2015 35.96 36.82 35.09 36.01 1,103,513 -0.20(-0.54%)
Dec 31, 2014 35.88 36.20 36.20 36.20 1,030,660 -0.02(-0.05%)
Dec 30, 2014 35.80 36.87 35.35 36.22 1,164,507 -0.03(-0.08%)
Dec 29, 2014 36.59 37.44 35.83 36.25 1,018,744 -0.04(-0.10%)
Dec 26, 2014 36.91 37.09 35.87 36.29 1,252,430 -0.15(-0.41%)
Dec 24, 2014 36.01 36.44 36.44 36.44 848,440 -0.33(-0.89%)
Dec 23, 2014 36.01 37.03 35.60 36.77 1,466,277 +1.12(+3.13%)
Dec 22, 2014 36.30 36.41 35.01 35.65 1,820,950 -0.72(-1.99%)
Dec 19, 2014 35.00 36.50 34.30 36.37 3,753,916 +1.72(+4.96%)
Dec 18, 2014 37.18 37.79 33.52 34.66 4,077,059 -1.21(-3.38%)
Dec 17, 2014 29.64 36.17 29.49 35.87 5,353,143 +6.25(+21.10%)
Dec 16, 2014 28.07 30.60 27.70 29.62 2,839,433 +1.29(+4.54%)
Dec 15, 2014 29.31 29.74 28.30 28.33 2,890,649 -0.61(-2.11%)
Dec 12, 2014 27.97 29.99 27.75 28.94 3,561,447 +0.52(+1.82%)
Dec 11, 2014 28.28 30.71 28.28 28.43 3,085,119 +0.11(+0.40%)
Dec 10, 2014 29.41 29.43 27.60 28.31 3,112,483 -1.80(-5.98%)
Dec 09, 2014 28.33 30.20 28.33 30.11 3,221,064 +1.79(+6.33%)
Dec 08, 2014 31.02 31.10 28.26 28.32 3,714,638 -2.82(-9.04%)
Dec 05, 2014 32.00 32.47 31.02 31.14 2,156,372 -1.06(-3.29%)
Dec 04, 2014 33.91 34.06 31.82 32.20 2,515,646 -2.62(-7.52%)
Dec 03, 2014 35.73 36.60 34.80 34.82 3,252,658 -0.54(-1.54%)
Dec 02, 2014 36.69 37.21 35.17 35.36 2,160,332 -1.45(-3.95%)
Dec 01, 2014 40.96 40.96 35.87 36.81 3,631,089 -3.96(-9.71%)
Nov 28, 2014 45.87 45.95 40.54 40.77 1,577,455 -8.18(-16.71%)
Nov 26, 2014 49.42 48.96 48.96 48.96 1,217,462 -0.65(-1.31%)
Nov 25, 2014 50.90 51.27 49.18 49.61 1,159,048 -0.93(-1.84%)
Nov 24, 2014 51.23 51.57 50.19 50.53 1,097,723 -0.51(-0.99%)
Nov 21, 2014 50.97 51.54 50.05 51.04 1,279,771 +1.20(+2.41%)
Nov 20, 2014 47.51 50.03 47.51 49.84 1,496,223 +2.61(+5.52%)
Nov 19, 2014 47.35 47.85 46.45 47.23 1,142,920 -0.44(-0.93%)
Nov 18, 2014 47.88 48.89 46.92 47.67 1,111,970 +0.49(+1.03%)
Nov 17, 2014 48.16 48.33 46.78 47.18 1,197,857 -1.72(-3.51%)
Nov 14, 2014 48.09 49.14 48.06 48.90 1,397,385 +1.09(+2.28%)
Nov 13, 2014 49.18 49.37 47.03 47.81 1,348,912 -1.69(-3.41%)
Nov 12, 2014 49.58 50.93 49.31 49.50 1,147,575 -0.77(-1.53%)
Nov 11, 2014 49.48 50.89 48.82 50.27 1,249,233 +0.88(+1.79%)
Nov 10, 2014 51.47 52.70 49.11 49.39 1,412,226 -1.52(-2.99%)
Nov 07, 2014 49.77 51.59 49.46 50.91 1,468,778 +1.58(+3.20%)
Nov 06, 2014 48.91 49.72 48.21 49.33 1,635,214 -0.02(-0.04%)
Nov 05, 2014 49.35 50.07 48.16 49.35 1,768,089 +0.98(+2.02%)
Nov 04, 2014 50.38 50.38 48.06 48.38 1,595,293 -3.08(-5.98%)
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.