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 (%)
Jul 31, 2015 35.51 36.48 34.74 34.82 2,030,622 -0.80(-2.24%)
Jul 30, 2015 35.58 36.25 34.65 35.62 2,812,799 -0.20(-0.55%)
Jul 29, 2015 34.32 36.69 34.06 35.82 5,530,574 +3.70(+11.52%)
Jul 28, 2015 30.76 32.47 30.11 32.11 3,053,241 +1.46(+4.75%)
Jul 27, 2015 30.72 31.85 30.07 30.66 3,038,072 -0.71(-2.28%)
Jul 24, 2015 32.99 33.15 31.03 31.37 2,203,924 -1.78(-5.36%)
Jul 23, 2015 32.59 33.65 32.08 33.15 2,368,873 +0.64(+1.96%)
Jul 22, 2015 32.65 32.99 31.91 32.51 2,811,843 -0.36(-1.09%)
Jul 21, 2015 32.88 34.51 32.56 32.87 2,593,674 +0.05(+0.14%)
Jul 20, 2015 34.33 34.48 32.55 32.82 2,395,564 -1.66(-4.82%)
Jul 17, 2015 35.62 35.68 34.03 34.48 2,349,407 -1.21(-3.39%)
Jul 16, 2015 37.93 38.03 35.41 35.69 2,541,386 -2.24(-5.89%)
Jul 15, 2015 40.05 40.38 37.61 37.93 1,594,323 -2.69(-6.61%)
Jul 14, 2015 39.45 40.92 39.42 40.62 1,535,857 +0.77(+1.93%)
Jul 13, 2015 39.71 40.19 38.47 39.84 1,849,213 -0.05(-0.12%)
Jul 10, 2015 42.18 42.40 39.72 39.89 1,730,907 -1.77(-4.24%)
Jul 09, 2015 41.07 42.12 40.88 41.66 2,153,238 +1.52(+3.79%)
Jul 08, 2015 40.96 42.40 39.29 40.14 1,550,836 -1.47(-3.52%)
Jul 07, 2015 39.29 42.11 38.07 41.60 2,265,803 +2.17(+5.50%)
Jul 06, 2015 39.96 40.83 39.00 39.43 2,252,764 -1.46(-3.56%)
Jul 02, 2015 41.33 40.89 40.89 40.89 1,333,017 -0.18(-0.43%)
Jul 01, 2015 42.70 43.19 40.80 41.07 1,801,628 -2.25(-5.20%)
Jun 30, 2015 43.36 44.11 42.97 43.32 1,388,994 +0.54(+1.27%)
Jun 29, 2015 43.52 44.15 42.55 42.78 2,116,198 -1.70(-3.82%)
Jun 26, 2015 44.16 44.77 43.76 44.48 2,524,386 +0.14(+0.32%)
Jun 25, 2015 44.71 45.11 44.07 44.33 1,294,464 -0.33(-0.74%)
Jun 24, 2015 44.38 45.65 43.91 44.66 1,621,464 +0.23(+0.53%)
Jun 23, 2015 42.90 44.47 42.90 44.43 1,417,775 +1.31(+3.03%)
Jun 22, 2015 41.68 43.28 41.05 43.12 1,662,556 +1.06(+2.52%)
Jun 19, 2015 41.79 42.78 41.57 42.06 2,710,686 -0.34(-0.80%)
Jun 18, 2015 43.69 44.03 42.36 42.40 1,725,458 -1.05(-2.42%)
Jun 17, 2015 45.57 45.90 43.39 43.45 1,858,716 -1.73(-3.83%)
Jun 16, 2015 44.09 46.27 43.87 45.18 2,500,371 +0.86(+1.95%)
Jun 15, 2015 42.91 44.76 42.67 44.32 1,884,955 +0.92(+2.12%)
Jun 12, 2015 43.61 44.00 42.48 43.40 1,989,827 -0.77(-1.74%)
Jun 11, 2015 44.10 44.88 43.97 44.17 1,784,388 +0.46(+1.05%)
Jun 10, 2015 46.38 46.45 43.57 43.71 2,574,267 -1.39(-3.08%)
Jun 09, 2015 46.42 46.96 45.02 45.10 1,252,807 -0.51(-1.11%)
Jun 08, 2015 46.34 47.31 45.10 45.60 1,777,576 -0.58(-1.26%)
Jun 05, 2015 46.06 47.75 45.75 46.19 1,984,825 -0.08(-0.16%)
Jun 04, 2015 47.99 48.07 46.08 46.26 1,924,357 -2.19(-4.52%)
Jun 03, 2015 49.24 50.48 48.42 48.45 1,337,899 -1.15(-2.31%)
Jun 02, 2015 47.57 49.63 47.31 49.59 1,527,875 +2.07(+4.35%)
Jun 01, 2015 48.94 49.22 46.96 47.53 2,466,056 -1.62(-3.29%)
May 29, 2015 48.78 49.82 48.26 49.14 1,152,369 +0.75(+1.55%)
May 28, 2015 49.62 49.75 47.71 48.39 1,381,156 -1.58(-3.16%)
May 27, 2015 49.01 50.42 48.12 49.97 1,422,868 +0.82(+1.66%)
May 26, 2015 49.75 49.97 48.76 49.15 1,552,252 -1.16(-2.30%)
May 22, 2015 51.10 50.31 50.31 50.31 1,879,702 -1.91(-3.65%)
May 21, 2015 51.72 53.31 51.38 52.22 1,424,219 +1.10(+2.15%)
May 20, 2015 51.67 51.73 49.90 51.12 1,703,534 -0.10(-0.20%)
May 19, 2015 52.40 53.47 50.59 51.22 1,513,354 -2.14(-4.01%)
May 18, 2015 52.69 53.43 51.68 53.36 1,363,231 +0.69(+1.30%)
May 15, 2015 52.86 53.72 51.66 52.68 1,604,439 -0.42(-0.80%)
May 14, 2015 54.99 54.99 53.03 53.10 1,968,243 -1.77(-3.22%)
May 13, 2015 55.88 55.88 54.07 54.86 1,560,539 -0.56(-1.02%)
May 12, 2015 54.37 55.76 53.91 55.43 1,104,841 +1.06(+1.95%)
May 11, 2015 56.62 56.62 53.97 54.37 2,645,996 -0.53(-0.96%)
May 08, 2015 53.06 55.16 51.81 54.89 1,843,655 +2.52(+4.81%)
May 07, 2015 53.42 53.42 50.31 52.38 2,732,078 -0.80(-1.50%)
May 06, 2015 55.52 55.52 51.71 53.17 3,476,199 -0.82(-1.51%)
May 05, 2015 55.08 55.56 53.64 53.99 2,717,667 -0.18(-0.33%)
May 04, 2015 53.34 54.43 52.90 54.17 2,773,487 +1.36(+2.58%)
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.