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 (%)
Jun 28, 2013 55.82 56.64 55.55 56.17 833,575 -0.21(-0.37%)
Jun 26, 2013 57.20 57.37 55.97 56.38 503,888 -0.24(-0.43%)
Jun 25, 2013 56.47 56.96 55.60 56.62 737,336 +0.75(+1.34%)
Jun 24, 2013 56.23 56.74 55.15 55.87 901,264 -1.25(-2.18%)
Jun 21, 2013 56.90 57.59 56.72 57.12 1,221,146 +0.50(+0.88%)
Jun 20, 2013 57.21 57.60 56.32 56.62 1,216,317 -1.60(-2.75%)
Jun 19, 2013 58.56 59.36 58.09 58.22 356,870 -0.29(-0.50%)
Jun 18, 2013 58.88 59.61 58.37 58.51 550,211 -0.22(-0.38%)
Jun 17, 2013 58.49 58.99 58.24 58.74 392,127 +0.91(+1.57%)
Jun 14, 2013 58.46 58.57 57.38 57.83 659,834 -0.56(-0.96%)
Jun 13, 2013 57.53 58.62 57.46 58.39 470,871 +0.69(+1.20%)
Jun 12, 2013 58.63 58.79 57.47 57.70 402,934 -0.23(-0.40%)
Jun 11, 2013 58.06 58.83 57.53 57.93 379,252 -1.11(-1.89%)
Jun 10, 2013 59.57 59.59 58.38 59.05 426,703 -0.10(-0.17%)
Jun 07, 2013 58.49 59.38 57.78 59.15 486,640 +0.97(+1.67%)
Jun 06, 2013 57.41 59.25 56.82 58.18 932,806 +0.86(+1.50%)
Jun 05, 2013 57.41 57.93 56.62 57.31 818,660 -0.10(-0.18%)
Jun 04, 2013 57.29 58.46 56.73 57.42 1,152,658 +0.28(+0.49%)
Jun 03, 2013 56.87 58.19 56.66 57.14 671,945 +0.35(+0.61%)
May 31, 2013 57.34 57.77 56.75 56.79 858,552 -1.18(-2.04%)
May 30, 2013 58.41 58.64 57.31 57.97 958,803 -0.74(-1.26%)
May 29, 2013 58.48 59.53 58.34 58.71 475,078 -0.17(-0.29%)
May 28, 2013 59.03 59.79 58.31 58.88 1,195,521 +1.19(+2.06%)
May 24, 2013 58.29 58.29 56.95 57.69 625,086 -1.33(-2.25%)
May 23, 2013 57.73 59.05 56.87 59.02 786,328 +0.00(+0.00%)
May 22, 2013 59.77 61.39 58.50 59.02 1,606,833 -0.86(-1.44%)
May 21, 2013 60.44 61.25 59.64 59.88 892,668 -0.65(-1.07%)
May 20, 2013 59.01 60.82 59.01 60.53 951,439 +1.48(+2.51%)
May 17, 2013 57.76 59.35 57.60 59.05 903,196 +1.86(+3.26%)
May 16, 2013 57.90 58.35 56.44 57.18 1,325,672 +0.67(+1.19%)
May 15, 2013 57.63 57.94 56.08 56.51 1,447,089 -0.51(-0.89%)
May 13, 2013 57.21 57.62 56.85 57.01 733,579 -0.64(-1.10%)
May 10, 2013 58.46 58.46 56.78 57.65 922,824 -0.93(-1.58%)
May 09, 2013 59.26 59.44 57.99 58.58 725,941 -0.93(-1.56%)
May 08, 2013 58.82 60.11 58.27 59.51 884,820 +0.53(+0.91%)
May 07, 2013 58.54 59.92 57.98 58.97 1,311,318 +0.90(+1.55%)
May 06, 2013 57.70 58.69 57.45 58.07 877,721 +0.23(+0.40%)
May 03, 2013 55.86 59.04 55.81 57.84 1,325,752 +2.76(+5.02%)
May 02, 2013 54.85 55.78 54.51 55.08 1,554,594 +0.81(+1.50%)
May 01, 2013 58.08 58.61 53.96 54.26 3,191,101 -2.87(-5.02%)
Apr 30, 2013 57.18 57.43 55.80 57.13 1,312,352 -0.25(-0.44%)
Apr 29, 2013 57.56 58.23 57.20 57.38 851,164 +0.33(+0.57%)
Apr 26, 2013 57.78 57.78 56.13 57.05 1,076,672 -0.76(-1.31%)
Apr 25, 2013 58.44 59.29 57.60 57.81 1,037,123 -0.36(-0.61%)
Apr 24, 2013 57.64 58.75 57.50 58.17 990,303 +0.64(+1.11%)
Apr 23, 2013 56.34 57.58 55.95 57.53 1,053,724 +1.32(+2.35%)
Apr 22, 2013 56.13 56.55 55.08 56.21 1,210,132 +0.30(+0.54%)
Apr 19, 2013 56.46 56.91 55.21 55.91 1,506,795 -0.20(-0.35%)
Apr 18, 2013 54.99 56.95 54.38 56.11 1,363,738 +1.25(+2.29%)
Apr 17, 2013 55.14 55.87 53.87 54.85 2,016,415 -1.22(-2.17%)
Apr 16, 2013 55.47 56.08 54.52 56.07 1,169,927 +1.70(+3.12%)
Apr 15, 2013 55.50 55.50 53.96 54.37 1,664,613 -1.54(-2.75%)
Apr 12, 2013 55.84 56.37 54.76 55.91 1,000,060 -0.85(-1.50%)
Apr 11, 2013 57.28 57.76 56.51 56.76 810,933 -0.37(-0.64%)
Apr 10, 2013 55.38 58.51 55.25 57.13 2,261,538 +1.92(+3.48%)
Apr 09, 2013 54.04 55.56 53.61 55.21 481,038 +1.13(+2.10%)
Apr 08, 2013 53.15 54.08 52.84 54.07 535,162 +1.12(+2.12%)
Apr 05, 2013 51.91 53.88 51.79 52.95 930,244 +0.00(+0.00%)
Apr 04, 2013 53.11 53.17 52.36 52.95 629,202 -0.35(-0.65%)
Apr 03, 2013 55.15 55.45 52.48 53.30 1,170,122 -1.82(-3.30%)
Apr 02, 2013 55.30 55.55 54.65 55.11 949,989 -0.11(-0.20%)
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.