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

Sm Energy Company (NY: SM )

48.80 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2016 32.27 32.48 31.35 31.73 2,646,349 -0.91(-2.78%)
Oct 28, 2016 33.07 33.85 32.03 32.64 2,489,513 -0.73(-2.18%)
Oct 27, 2016 32.87 34.35 32.19 33.37 4,158,276 +0.75(+2.31%)
Oct 26, 2016 33.29 34.12 32.10 32.61 3,849,155 -1.34(-3.95%)
Oct 25, 2016 35.02 35.71 33.82 33.95 3,072,704 -1.35(-3.82%)
Oct 24, 2016 37.16 37.16 34.60 35.30 3,493,993 -1.85(-4.98%)
Oct 21, 2016 37.72 38.73 37.14 37.15 3,228,158 -1.11(-2.91%)
Oct 20, 2016 37.89 38.50 37.15 38.26 3,236,386 -0.17(-0.44%)
Oct 19, 2016 37.55 39.99 37.37 38.43 5,228,084 +1.62(+4.41%)
Oct 18, 2016 39.78 40.61 35.89 36.81 6,579,323 +0.32(+0.88%)
Oct 17, 2016 36.79 37.26 35.99 36.49 1,960,215 -0.17(-0.46%)
Oct 14, 2016 38.09 38.17 36.36 36.66 2,447,207 -1.17(-3.09%)
Oct 13, 2016 37.33 38.38 37.07 37.83 2,619,420 +0.00(+0.00%)
Oct 12, 2016 37.95 38.31 37.28 37.83 1,919,263 -0.53(-1.38%)
Oct 11, 2016 38.61 39.24 37.54 38.35 2,017,670 -0.54(-1.38%)
Oct 10, 2016 38.01 39.89 38.01 38.89 2,617,559 +1.84(+4.96%)
Oct 07, 2016 37.92 38.28 36.89 37.05 1,690,595 -0.75(-1.99%)
Oct 06, 2016 38.29 38.71 37.32 37.81 2,543,988 +0.06(+0.15%)
Oct 05, 2016 37.28 38.53 37.01 37.75 6,070,721 +1.55(+4.30%)
Oct 04, 2016 37.50 37.60 35.77 36.20 2,680,286 -0.47(-1.28%)
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.