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

Sm Energy Company (NY: SM )

49.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2013 84.43 84.67 82.34 83.03 1,125,542 -1.01(-1.20%)
Oct 30, 2013 85.95 87.80 82.08 84.04 3,013,341 +2.08(+2.54%)
Oct 29, 2013 80.77 81.99 80.68 81.96 1,723,713 +1.24(+1.53%)
Oct 28, 2013 80.69 80.73 79.24 80.73 1,063,354 -0.11(-0.14%)
Oct 25, 2013 80.03 80.85 79.32 80.84 661,744 +0.94(+1.17%)
Oct 24, 2013 77.92 80.32 77.00 79.90 776,701 +2.05(+2.64%)
Oct 23, 2013 80.08 80.17 76.45 77.85 1,273,505 -2.75(-3.42%)
Oct 22, 2013 82.09 82.71 80.15 80.61 791,668 -0.87(-1.07%)
Oct 21, 2013 81.48 82.44 81.05 81.48 805,452 -0.13(-0.16%)
Oct 18, 2013 81.20 82.12 80.16 81.61 880,024 +1.54(+1.92%)
Oct 17, 2013 80.02 80.46 79.28 80.07 714,049 -0.09(-0.12%)
Oct 16, 2013 78.59 80.68 78.57 80.17 898,080 +2.09(+2.67%)
Oct 15, 2013 78.19 79.01 77.19 78.08 681,205 +0.16(+0.20%)
Oct 14, 2013 75.67 78.24 75.63 77.92 1,286,721 +1.25(+1.62%)
Oct 11, 2013 75.39 78.23 75.10 76.67 978,988 +0.82(+1.09%)
Oct 10, 2013 74.95 76.00 74.65 75.85 1,041,207 +1.78(+2.40%)
Oct 09, 2013 73.93 74.58 73.35 74.07 1,015,162 +0.15(+0.20%)
Oct 08, 2013 74.73 76.13 73.87 73.92 807,485 -0.60(-0.80%)
Oct 07, 2013 74.10 75.32 73.54 74.52 589,413 -0.96(-1.28%)
Oct 04, 2013 74.37 76.38 73.90 75.48 890,287 +1.46(+1.97%)
Oct 03, 2013 73.92 74.29 72.93 74.02 723,607 +0.24(+0.33%)
Oct 02, 2013 72.74 74.05 72.36 73.78 570,673 +0.55(+0.75%)
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.