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

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 17.04 18.49 18.49 18.49 1,906,549 +1.35(+7.90%)
Dec 30, 2015 17.13 17.95 17.07 17.14 2,912,992 -0.66(-3.70%)
Dec 29, 2015 18.43 18.59 17.38 17.80 2,694,686 -0.13(-0.73%)
Dec 28, 2015 18.92 19.05 17.73 17.93 1,949,355 -1.52(-7.83%)
Dec 24, 2015 20.15 19.45 19.45 19.45 1,117,221 -0.56(-2.82%)
Dec 23, 2015 18.43 20.03 17.98 20.01 3,019,405 +2.24(+12.59%)
Dec 22, 2015 18.14 18.45 17.68 17.78 2,985,802 -0.25(-1.41%)
Dec 21, 2015 18.29 18.60 17.73 18.03 3,841,013 -0.54(-2.89%)
Dec 18, 2015 19.00 19.40 18.28 18.57 4,701,250 -0.33(-1.74%)
Dec 17, 2015 20.35 20.54 18.54 18.90 3,694,763 -1.44(-7.08%)
Dec 16, 2015 21.52 21.90 20.02 20.33 4,140,913 -1.31(-6.04%)
Dec 15, 2015 21.21 22.32 20.99 21.64 3,664,589 +0.95(+4.59%)
Dec 14, 2015 20.62 21.56 19.83 20.69 3,364,972 -0.48(-2.27%)
Dec 11, 2015 22.55 22.55 20.69 21.17 2,505,577 -1.50(-6.64%)
Dec 10, 2015 21.75 23.39 21.08 22.68 2,128,838 +0.76(+3.48%)
Dec 09, 2015 22.51 23.45 21.54 21.91 2,111,635 -0.46(-2.06%)
Dec 08, 2015 20.96 22.49 20.70 22.38 1,939,874 +0.69(+3.17%)
Dec 07, 2015 23.34 23.62 21.63 21.69 3,482,981 -2.87(-11.68%)
Dec 04, 2015 25.59 25.68 24.34 24.56 1,905,323 -1.68(-6.42%)
Dec 03, 2015 27.04 27.14 25.63 26.24 2,098,233 -0.41(-1.55%)
Dec 02, 2015 27.06 27.67 26.35 26.66 2,575,833 -1.15(-4.13%)
Dec 01, 2015 27.77 28.33 27.38 27.80 1,136,613 +0.18(+0.65%)
Nov 30, 2015 28.08 28.80 27.39 27.62 1,755,269 -0.23(-0.81%)
Nov 27, 2015 29.15 29.18 27.68 27.85 761,857 -1.84(-6.21%)
Nov 25, 2015 28.71 29.69 29.69 29.69 1,452,664 +0.49(+1.67%)
Nov 24, 2015 28.03 29.43 27.63 29.20 1,942,609 +1.64(+5.94%)
Nov 23, 2015 27.42 28.27 27.10 27.57 3,277,324 +0.37(+1.35%)
Nov 20, 2015 29.31 29.50 26.89 27.20 2,382,290 -2.15(-7.34%)
Nov 19, 2015 30.18 30.38 28.41 29.35 3,431,269 -1.22(-4.00%)
Nov 18, 2015 31.01 31.56 29.70 30.58 3,211,305 -0.29(-0.94%)
Nov 17, 2015 32.38 32.46 30.67 30.87 1,965,865 -1.98(-6.01%)
Nov 16, 2015 30.87 32.92 30.65 32.84 1,279,610 +2.01(+6.53%)
Nov 13, 2015 30.54 31.47 30.03 30.83 1,487,445 +0.24(+0.77%)
Nov 12, 2015 30.71 31.64 30.10 30.60 1,862,597 -0.91(-2.90%)
Nov 11, 2015 33.88 34.02 31.29 31.51 1,980,572 -2.37(-7.00%)
Nov 10, 2015 34.15 34.96 33.62 33.88 1,534,354 -0.54(-1.56%)
Nov 09, 2015 34.59 35.49 33.52 34.41 1,170,551 -0.01(-0.03%)
Nov 06, 2015 33.85 35.33 33.85 34.42 1,455,900 -0.01(-0.03%)
Nov 05, 2015 33.26 35.29 32.74 34.43 1,634,279 +0.78(+2.32%)
Nov 04, 2015 33.26 34.33 32.56 33.65 2,463,351 +0.50(+1.50%)
Nov 03, 2015 32.64 34.14 32.64 33.15 2,286,894 +0.72(+2.23%)
Nov 02, 2015 31.50 32.67 31.28 32.43 2,241,336 +1.06(+3.39%)
Oct 30, 2015 29.63 31.71 29.00 31.37 3,694,563 +1.94(+6.58%)
Oct 29, 2015 28.39 29.83 28.08 29.43 4,428,920 +0.95(+3.34%)
Oct 28, 2015 27.57 29.41 26.17 28.48 8,960,164 +0.25(+0.90%)
Oct 27, 2015 29.28 29.32 27.28 28.23 4,678,630 -1.59(-5.33%)
Oct 26, 2015 32.66 32.95 29.55 29.82 3,059,844 -3.06(-9.30%)
Oct 23, 2015 33.12 33.33 31.41 32.87 2,617,575 -0.54(-1.60%)
Oct 22, 2015 34.26 34.97 32.73 33.41 2,651,586 -0.46(-1.36%)
Oct 21, 2015 35.27 35.31 33.29 33.87 3,034,789 -1.48(-4.18%)
Oct 20, 2015 35.30 36.63 34.64 35.35 1,525,575 +0.04(+0.11%)
Oct 19, 2015 35.98 36.37 34.71 35.31 1,943,160 -1.06(-2.92%)
Oct 16, 2015 37.52 38.07 35.27 36.37 1,948,591 -1.36(-3.61%)
Oct 15, 2015 36.80 37.76 36.07 37.73 1,605,366 +0.52(+1.39%)
Oct 14, 2015 36.32 37.35 35.93 37.22 1,806,863 +0.89(+2.46%)
Oct 13, 2015 35.98 37.17 35.26 36.32 2,089,282 -0.41(-1.13%)
Oct 12, 2015 38.96 39.03 36.14 36.74 2,113,752 -2.21(-5.67%)
Oct 09, 2015 38.97 39.67 37.43 38.94 2,196,113 +0.16(+0.41%)
Oct 08, 2015 36.22 38.86 35.44 38.78 1,881,020 +2.45(+6.75%)
Oct 07, 2015 36.83 38.31 35.48 36.33 4,219,823 +0.26(+0.73%)
Oct 06, 2015 33.98 36.32 33.60 36.07 2,427,029 +2.21(+6.52%)
Oct 05, 2015 33.90 34.87 33.32 33.86 1,993,949 +0.62(+1.87%)
Oct 02, 2015 29.91 33.34 29.60 33.24 1,923,161 +2.74(+8.99%)
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.