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

Sm Energy Company (NY: SM )

48.05 -1.55 (-3.14%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 22, 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, 2022 33.52 34.73 32.89 33.31 2,160,775 -1.67(-4.76%)
Jun 29, 2022 38.27 38.75 34.82 34.98 1,948,588 -2.63(-6.99%)
Jun 28, 2022 37.31 38.00 35.92 37.61 2,526,821 +1.47(+4.07%)
Jun 27, 2022 35.45 36.77 34.79 36.14 3,261,695 +1.51(+4.36%)
Jun 24, 2022 35.57 36.13 33.53 34.63 8,576,701 -0.30(-0.86%)
Jun 23, 2022 35.99 36.22 33.98 34.93 3,089,406 -0.53(-1.48%)
Jun 22, 2022 36.16 37.37 35.19 35.46 2,640,104 -3.95(-10.01%)
Jun 21, 2022 39.94 40.59 38.73 39.40 2,500,487 +0.71(+1.84%)
Jun 17, 2022 42.09 42.37 37.99 38.69 4,744,164 -3.50(-8.29%)
Jun 16, 2022 44.96 45.86 41.70 42.19 2,964,181 -4.50(-9.64%)
Jun 15, 2022 47.51 48.23 45.76 46.69 2,306,232 -0.74(-1.56%)
Jun 14, 2022 48.43 49.45 45.90 47.43 2,090,181 +0.48(+1.02%)
Jun 13, 2022 46.82 48.25 44.72 46.95 2,246,526 -2.31(-4.69%)
Jun 10, 2022 49.69 51.05 48.02 49.26 1,424,750 -1.19(-2.36%)
Jun 09, 2022 50.87 51.87 50.05 50.45 1,684,118 -0.89(-1.73%)
Jun 08, 2022 53.40 53.56 50.82 51.34 2,434,884 -1.63(-3.07%)
Jun 07, 2022 50.80 53.03 50.23 52.97 2,222,355 +1.91(+3.74%)
Jun 06, 2022 49.42 51.64 48.84 51.06 2,936,421 +2.12(+4.34%)
Jun 03, 2022 47.42 49.38 46.98 48.93 2,175,673 +1.55(+3.27%)
Jun 02, 2022 46.91 48.42 46.52 47.38 2,194,677 -0.50(-1.04%)
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.