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

Sm Energy Company (NY: SM )

48.95 -0.21 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2022 31.82 34.67 31.72 34.59 3,503,150 +2.86(+9.03%)
Feb 25, 2022 32.18 32.30 31.29 31.73 5,813,731 -2.16(-6.38%)
Feb 24, 2022 34.58 35.10 32.24 33.89 4,791,421 +0.43(+1.28%)
Feb 23, 2022 33.51 34.57 33.08 33.46 3,029,248 +0.47(+1.42%)
Feb 22, 2022 35.02 35.26 32.18 32.99 2,476,917 -0.37(-1.11%)
Feb 18, 2022 33.36 0 -0.94(-2.73%)
Feb 17, 2022 33.82 35.74 33.80 34.30 2,748,482 +0.53(+1.56%)
Feb 16, 2022 34.39 35.33 33.41 33.77 2,262,248 +0.09(+0.26%)
Feb 15, 2022 33.08 34.06 32.22 33.69 2,401,640 -0.94(-2.70%)
Feb 14, 2022 35.90 36.03 34.09 34.62 3,285,170 -1.66(-4.56%)
Feb 11, 2022 34.67 36.85 34.46 36.28 2,920,875 +2.08(+6.10%)
Feb 10, 2022 33.41 35.85 33.41 34.19 2,387,418 +0.28(+0.83%)
Feb 09, 2022 32.56 34.01 32.51 33.91 2,030,998 +1.34(+4.13%)
Feb 08, 2022 33.85 34.21 32.20 32.56 2,176,342 -1.55(-4.54%)
Feb 07, 2022 35.09 35.35 33.74 34.11 1,813,101 -1.33(-3.76%)
Feb 04, 2022 34.57 37.24 34.36 35.45 2,861,831 +1.33(+3.91%)
Feb 03, 2022 33.60 34.52 32.73 34.11 1,926,403 -0.26(-0.77%)
Feb 02, 2022 34.33 34.53 32.89 34.38 1,914,647 +0.26(+0.77%)
Feb 01, 2022 31.54 34.70 31.09 34.11 2,648,982 +2.15(+6.74%)
Jan 31, 2022 32.66 31.96 2,024,392 -0.83(-2.53%)
Jan 28, 2022 32.90 33.46 31.33 32.79 2,400,759 +0.69(+2.16%)
Jan 27, 2022 34.04 34.89 31.45 32.10 2,516,085 -0.95(-2.89%)
Jan 26, 2022 33.98 34.63 32.35 33.05 2,719,616 -0.19(-0.59%)
Jan 25, 2022 31.30 33.68 30.19 33.25 2,248,553 +1.50(+4.73%)
Jan 24, 2022 29.22 31.90 28.16 31.75 2,006,552 +1.20(+3.92%)
Jan 21, 2022 31.42 32.56 30.27 30.55 2,388,762 -1.57(-4.88%)
Jan 20, 2022 32.26 34.45 31.75 32.12 2,196,083 -0.69(-2.11%)
Jan 19, 2022 34.46 34.67 32.10 32.81 1,751,389 -1.05(-3.11%)
Jan 18, 2022 36.58 36.97 33.33 33.86 3,062,292 -1.83(-5.13%)
Jan 14, 2022 35.69 0 +1.85(+5.47%)
Jan 13, 2022 33.61 34.76 33.32 33.84 2,159,491 -0.08(-0.23%)
Jan 12, 2022 33.75 34.38 33.16 33.92 2,361,665 +0.52(+1.55%)
Jan 11, 2022 31.29 33.65 30.65 33.40 2,506,314 +2.38(+7.66%)
Jan 10, 2022 32.07 32.19 29.43 31.03 3,197,750 -0.89(-2.78%)
Jan 07, 2022 33.55 33.82 31.50 31.91 2,451,153 -1.64(-4.88%)
Jan 06, 2022 33.42 34.79 32.78 33.55 2,451,997 +1.38(+4.30%)
Jan 05, 2022 34.09 34.42 32.05 32.17 2,132,119 -1.09(-3.28%)
Jan 04, 2022 31.08 33.54 31.08 33.26 2,000,869 +2.43(+7.87%)
Jan 03, 2022 28.73 30.88 28.66 30.83 2,017,745 +2.11(+7.36%)
Dec 31, 2021 28.72 29.04 28.39 28.72 993,937 -0.14(-0.47%)
Dec 30, 2021 29.92 30.30 28.78 28.85 1,030,875 -1.11(-3.71%)
Dec 29, 2021 29.50 30.24 29.22 29.96 1,451,117 +0.32(+1.08%)
Dec 28, 2021 30.32 31.02 29.53 29.64 1,589,144 -0.74(-2.44%)
Dec 27, 2021 28.22 30.47 28.00 30.38 1,699,354 +2.13(+7.55%)
Dec 23, 2021 28.74 28.93 27.99 28.25 1,329,096 -0.15(-0.51%)
Dec 22, 2021 28.06 29.06 27.47 28.40 1,861,856 +0.17(+0.59%)
Dec 21, 2021 27.18 28.36 26.89 28.23 2,801,539 +1.68(+6.31%)
Dec 20, 2021 25.25 26.66 24.58 26.55 3,821,152 +0.19(+0.74%)
Dec 17, 2021 26.50 27.68 26.23 26.36 12,596,521 -0.66(-2.45%)
Dec 16, 2021 29.70 30.08 26.98 27.02 3,668,122 -1.85(-6.41%)
Dec 15, 2021 28.15 29.30 26.48 28.87 4,012,402 +0.41(+1.44%)
Dec 14, 2021 28.79 29.52 28.18 28.46 2,776,519 -0.94(-3.18%)
Dec 13, 2021 31.12 31.28 28.88 29.40 3,121,459 -2.51(-7.88%)
Dec 10, 2021 32.07 32.41 30.35 31.91 4,818,372 +1.19(+3.87%)
Dec 09, 2021 30.74 31.01 30.12 30.72 2,229,437 -0.39(-1.25%)
Dec 08, 2021 30.88 31.57 30.30 31.11 2,827,570 +0.40(+1.30%)
Dec 07, 2021 29.37 31.15 29.37 30.71 2,908,943 +2.09(+7.32%)
Dec 06, 2021 28.15 29.15 26.95 28.62 2,449,701 +1.27(+4.63%)
Dec 03, 2021 28.45 28.94 26.49 27.35 2,572,553 -0.09(-0.32%)
Dec 02, 2021 26.11 27.93 24.96 27.44 3,722,188 +0.96(+3.64%)
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.