Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.78	36.26	34.57	35.70	4,271,899	-0.36(-0.99%)
Aug 30, 2016	36.06	37.43	35.50	36.06	3,442,727	+0.44(+1.24%)
Aug 29, 2016	35.49	36.04	35.21	35.61	2,291,139	+0.08(+0.24%)
Aug 26, 2016	35.67	36.81	35.15	35.53	2,597,783	+0.18(+0.51%)
Aug 25, 2016	35.00	35.80	34.36	35.35	2,050,710	+0.41(+1.16%)
Aug 24, 2016	35.48	36.00	34.71	34.94	2,858,372	-0.76(-2.14%)
Aug 23, 2016	34.27	36.15	34.06	35.71	4,224,945	+1.43(+4.18%)
Aug 22, 2016	33.60	34.90	33.45	34.27	3,555,965	-0.26(-0.76%)
Aug 19, 2016	34.08	34.93	33.45	34.54	3,511,822	-0.02(-0.05%)
Aug 18, 2016	33.26	34.57	33.26	34.56	3,907,395	+1.69(+5.13%)
Aug 17, 2016	32.44	32.94	31.76	32.87	3,227,610	+0.26(+0.81%)
Aug 16, 2016	32.75	32.89	31.30	32.61	3,893,141	-0.22(-0.66%)
Aug 15, 2016	31.50	32.99	31.50	32.82	4,279,518	+2.07(+6.74%)
Aug 12, 2016	30.88	31.11	30.22	30.75	3,757,130	+0.24(+0.77%)
Aug 11, 2016	29.47	31.11	29.42	30.51	5,371,074	+1.39(+4.79%)
Aug 10, 2016	28.83	29.82	28.59	29.12	8,401,714	+0.52(+1.81%)
Aug 09, 2016	28.40	28.84	28.27	28.60	20,723,662	-0.67(-2.29%)
Aug 08, 2016	26.06	30.56	25.99	29.27	9,321,832	+1.66(+6.01%)
Aug 05, 2016	27.27	27.70	26.26	27.61	3,304,074	+0.55(+2.02%)
Aug 04, 2016	28.14	28.42	27.05	27.07	4,396,491	-1.11(-3.95%)
Aug 03, 2016	24.83	28.61	24.83	28.18	6,378,416	+3.48(+14.08%)
Aug 02, 2016	24.25	24.79	23.05	24.70	2,976,344	+0.96(+4.05%)

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.

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services

Follow Us