Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.88	22.83	21.81	22.66	2,980,524	+0.63(+2.87%)
Mar 30, 2017	22.31	22.82	21.80	22.03	3,296,660	-0.18(-0.81%)
Mar 29, 2017	21.67	22.57	21.50	22.21	4,127,421	+0.45(+2.08%)
Mar 28, 2017	20.79	21.84	20.40	21.76	4,598,631	+1.08(+5.20%)
Mar 27, 2017	19.21	20.76	19.03	20.68	3,982,596	+1.05(+5.33%)
Mar 24, 2017	19.96	20.34	19.59	19.64	2,799,634	-0.26(-1.33%)
Mar 23, 2017	19.57	20.16	19.22	19.90	3,346,302	+0.27(+1.39%)
Mar 22, 2017	19.35	19.89	19.21	19.63	2,868,433	+0.05(+0.24%)
Mar 21, 2017	20.22	20.28	19.32	19.58	3,334,062	-0.78(-3.85%)
Mar 20, 2017	19.80	20.42	19.46	20.36	3,214,425	+0.29(+1.46%)
Mar 17, 2017	20.48	20.67	19.91	20.07	4,823,265	-0.25(-1.21%)
Mar 16, 2017	21.04	21.04	20.23	20.32	3,162,811	-0.63(-3.02%)
Mar 15, 2017	20.61	21.11	20.39	20.95	4,858,825	+0.78(+3.88%)
Mar 14, 2017	20.06	20.31	18.88	20.16	5,369,418	-0.51(-2.46%)
Mar 13, 2017	21.09	21.38	20.51	20.67	4,232,819	-0.46(-2.19%)
Mar 10, 2017	21.38	21.54	20.82	21.14	3,352,557	-0.09(-0.44%)
Mar 09, 2017	21.05	21.49	19.86	21.23	6,564,792	+0.04(+0.18%)
Mar 08, 2017	23.20	23.25	21.02	21.19	4,764,308	-2.19(-9.36%)
Mar 07, 2017	23.64	23.92	23.34	23.38	2,334,215	-0.18(-0.76%)
Mar 06, 2017	22.94	23.74	22.71	23.56	3,403,279	+0.55(+2.38%)
Mar 03, 2017	23.67	23.82	22.76	23.01	3,014,647	-0.64(-2.71%)
Mar 02, 2017	24.19	24.26	23.65	23.66	2,289,133	-0.54(-2.22%)

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