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

Sm Energy Company (NY: SM )

48.77 -0.76 (-1.52%)
Streaming Delayed Price Updated: 3:40 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 (%)
Jun 30, 2016 25.77 25.93 24.65 25.44 2,686,155 -0.74(-2.81%)
Jun 29, 2016 26.11 26.57 25.36 26.18 2,445,351 +0.63(+2.47%)
Jun 28, 2016 24.94 26.09 24.92 25.55 2,105,410 +1.81(+7.62%)
Jun 27, 2016 25.14 25.34 22.86 23.74 3,426,968 -2.24(-8.63%)
Jun 24, 2016 26.30 27.16 25.32 25.98 2,946,672 -2.45(-8.62%)
Jun 23, 2016 27.86 28.62 27.66 28.43 2,152,777 +1.00(+3.64%)
Jun 22, 2016 27.94 28.27 27.07 27.43 2,160,293 -0.15(-0.55%)
Jun 21, 2016 27.34 28.13 26.70 27.58 2,707,968 -0.10(-0.37%)
Jun 20, 2016 28.55 29.68 27.57 27.69 2,501,568 +0.04(+0.14%)
Jun 17, 2016 25.94 28.27 25.72 27.65 5,365,089 +2.85(+11.47%)
Jun 16, 2016 27.07 27.07 24.60 24.80 4,372,374 -3.00(-10.78%)
Jun 15, 2016 27.26 29.02 26.76 27.80 2,510,127 +0.26(+0.96%)
Jun 14, 2016 27.29 28.26 26.53 27.54 2,632,364 +0.13(+0.48%)
Jun 13, 2016 27.55 28.13 26.44 27.40 2,672,937 -0.68(-2.42%)
Jun 10, 2016 30.75 30.91 28.07 28.08 2,292,172 -3.24(-10.35%)
Jun 09, 2016 30.85 31.74 30.52 31.32 1,666,367 -0.34(-1.07%)
Jun 08, 2016 33.10 33.55 31.49 31.66 3,490,672 -1.03(-3.14%)
Jun 07, 2016 32.18 32.92 31.77 32.69 2,847,129 +0.73(+2.27%)
Jun 06, 2016 30.10 32.00 29.77 31.97 2,848,156 +2.57(+8.75%)
Jun 03, 2016 30.34 31.04 29.04 29.39 2,520,472 -0.90(-2.99%)
Jun 02, 2016 29.42 30.75 29.04 30.30 2,781,529 +0.17(+0.56%)
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.