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

Sm Energy Company (NY: SM )

48.45 -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2017 23.49 23.80 23.18 23.26 4,180,434 -0.63(-2.65%)
Feb 27, 2017 23.80 24.31 23.49 23.89 3,248,625 +0.15(+0.64%)
Feb 24, 2017 24.20 24.92 23.55 23.74 4,332,720 -0.93(-3.79%)
Feb 23, 2017 26.15 26.18 23.44 24.67 9,794,259 -1.37(-5.25%)
Feb 22, 2017 26.51 26.94 25.80 26.04 5,235,582 -0.72(-2.68%)
Feb 21, 2017 26.14 27.02 25.81 26.76 4,096,592 +1.29(+5.08%)
Feb 17, 2017 25.47 25.47 25.47 0 -0.11(-0.44%)
Feb 16, 2017 26.34 26.63 25.53 25.58 2,496,675 -0.49(-1.88%)
Feb 15, 2017 26.34 26.65 26.05 26.07 2,664,012 -0.45(-1.71%)
Feb 14, 2017 26.91 26.91 26.01 26.52 2,524,805 -0.28(-1.06%)
Feb 13, 2017 27.04 27.65 26.57 26.81 2,139,428 -0.55(-2.00%)
Feb 10, 2017 27.11 27.52 26.65 27.35 2,292,375 +0.80(+3.02%)
Feb 09, 2017 26.57 27.32 26.34 26.55 2,329,625 -0.02(-0.07%)
Feb 08, 2017 25.80 26.94 25.48 26.57 3,697,336 +0.10(+0.39%)
Feb 07, 2017 26.86 27.15 25.83 26.47 3,992,381 -0.65(-2.40%)
Feb 06, 2017 28.28 28.49 27.11 27.12 2,829,158 -1.01(-3.59%)
Feb 03, 2017 28.61 29.04 28.12 28.13 2,342,245 -0.51(-1.78%)
Feb 02, 2017 28.06 29.10 27.44 28.64 4,298,146 +0.47(+1.67%)
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.