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

Sm Energy Company (NY: SM )

50.63 -0.53 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2016 35.15 37.76 34.72 37.61 6,896,666 +7.50(+24.91%)
Nov 29, 2016 30.06 30.69 29.04 30.11 2,530,642 -1.12(-3.60%)
Nov 28, 2016 34.16 34.26 31.15 31.23 2,483,750 -2.35(-7.00%)
Nov 25, 2016 33.62 33.96 32.95 33.58 735,546 -0.49(-1.44%)
Nov 23, 2016 34.07 34.07 34.07 0 +0.19(+0.56%)
Nov 22, 2016 34.94 35.21 32.87 33.88 2,691,437 -0.85(-2.44%)
Nov 21, 2016 34.26 34.76 33.83 34.73 2,119,120 +1.72(+5.20%)
Nov 18, 2016 32.27 33.86 32.27 33.02 1,856,210 +0.99(+3.09%)
Nov 17, 2016 33.20 33.84 31.94 32.03 2,109,628 -0.53(-1.62%)
Nov 16, 2016 32.33 33.59 32.08 32.55 2,152,935 -0.10(-0.32%)
Nov 15, 2016 31.16 33.02 31.16 32.66 2,704,145 +2.11(+6.92%)
Nov 14, 2016 29.88 30.67 28.90 30.54 2,098,292 +0.54(+1.79%)
Nov 11, 2016 30.36 30.82 29.27 30.01 2,130,149 -0.87(-2.81%)
Nov 10, 2016 30.52 31.33 30.24 30.87 2,314,459 +0.04(+0.12%)
Nov 09, 2016 29.88 31.44 29.31 30.84 1,942,045 +1.28(+4.34%)
Nov 08, 2016 28.68 29.77 28.54 29.55 2,288,521 +0.06(+0.19%)
Nov 07, 2016 29.80 30.52 29.38 29.50 3,199,359 +0.53(+1.82%)
Nov 04, 2016 29.63 30.25 28.90 28.97 2,879,275 -0.97(-3.25%)
Nov 03, 2016 31.32 31.72 29.91 29.94 2,525,307 -0.68(-2.22%)
Nov 02, 2016 31.94 31.96 29.49 30.62 4,882,257 -2.19(-6.67%)
Nov 01, 2016 32.35 33.03 30.93 32.81 3,979,640 +1.08(+3.39%)
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%)
Oct 03, 2016 36.70 37.51 36.25 36.67 3,133,664 +0.31(+0.86%)
Sep 30, 2016 37.42 37.94 36.30 36.36 3,986,081 -0.86(-2.30%)
Sep 29, 2016 34.32 38.06 34.32 37.21 5,185,418 +2.81(+8.16%)
Sep 28, 2016 31.23 34.51 30.69 34.41 3,703,408 +3.64(+11.82%)
Sep 27, 2016 31.44 31.54 30.39 30.77 3,259,184 -1.39(-4.31%)
Sep 26, 2016 32.88 33.40 32.08 32.15 2,582,157 -0.41(-1.27%)
Sep 23, 2016 33.60 34.84 32.39 32.57 3,593,048 -1.45(-4.27%)
Sep 22, 2016 34.02 34.91 33.74 34.02 3,288,116 +0.77(+2.32%)
Sep 21, 2016 31.96 33.31 31.94 33.25 2,784,911 +1.92(+6.14%)
Sep 20, 2016 32.48 32.71 31.32 31.32 2,264,297 -1.23(-3.79%)
Sep 19, 2016 32.79 33.50 32.36 32.56 2,421,829 +0.31(+0.96%)
Sep 16, 2016 30.50 32.31 30.33 32.25 3,530,712 +0.57(+1.78%)
Sep 15, 2016 31.16 32.01 30.87 31.68 3,350,105 +0.80(+2.59%)
Sep 14, 2016 31.91 32.44 30.75 30.88 4,658,479 -1.21(-3.76%)
Sep 13, 2016 33.34 33.47 31.88 32.09 3,769,338 -2.16(-6.30%)
Sep 12, 2016 33.38 35.25 32.78 34.25 4,088,131 +0.24(+0.69%)
Sep 09, 2016 35.29 35.60 33.96 34.01 3,141,368 -2.16(-5.97%)
Sep 08, 2016 36.22 36.56 35.28 36.17 3,357,524 +0.45(+1.27%)
Sep 07, 2016 37.19 37.70 35.60 35.72 3,040,820 -1.07(-2.92%)
Sep 06, 2016 36.82 37.19 36.20 36.79 2,968,697 +0.18(+0.49%)
Sep 02, 2016 36.16 36.61 36.61 36.61 2,442,436 +1.22(+3.43%)
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.