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

Sm Energy Company (NY: SM )

49.46 +0.51 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2017 15.29 16.07 14.97 15.63 3,789,277 +0.51(+3.38%)
Jun 29, 2017 14.80 15.74 14.75 15.12 4,225,764 +0.30(+2.04%)
Jun 28, 2017 14.64 15.29 14.45 14.82 3,632,329 +0.26(+1.75%)
Jun 27, 2017 14.56 15.02 14.46 14.56 3,178,882 +0.11(+0.78%)
Jun 26, 2017 14.02 14.67 13.90 14.45 4,605,188 +0.43(+3.03%)
Jun 23, 2017 13.37 14.06 13.01 14.02 4,286,725 +0.69(+5.18%)
Jun 22, 2017 13.71 13.84 13.19 13.33 5,379,321 -0.26(-1.95%)
Jun 21, 2017 14.59 15.05 13.45 13.60 6,594,581 -1.25(-8.41%)
Jun 20, 2017 14.36 15.20 14.01 14.85 5,381,842 +0.03(+0.19%)
Jun 19, 2017 14.75 14.98 14.53 14.82 3,527,826 +0.07(+0.45%)
Jun 16, 2017 15.41 15.47 14.46 14.75 6,847,549 -0.39(-2.56%)
Jun 15, 2017 16.19 16.54 14.90 15.14 5,070,930 -1.23(-7.51%)
Jun 14, 2017 18.16 18.16 16.27 16.37 6,305,614 -2.09(-11.32%)
Jun 13, 2017 16.68 18.53 16.68 18.46 5,283,734 +1.80(+10.78%)
Jun 12, 2017 16.96 17.62 16.59 16.66 6,691,944 +0.05(+0.28%)
Jun 09, 2017 15.52 16.93 15.35 16.61 7,275,432 +1.10(+7.07%)
Jun 08, 2017 15.62 16.10 15.22 15.52 6,331,304 -0.31(-1.97%)
Jun 07, 2017 17.84 18.06 15.70 15.83 7,090,260 -2.19(-12.17%)
Jun 06, 2017 16.98 18.41 16.74 18.02 6,083,231 +1.12(+6.60%)
Jun 05, 2017 16.06 17.04 16.02 16.91 4,655,862 +0.65(+4.01%)
Jun 02, 2017 15.89 16.31 15.72 16.26 5,169,940 +0.34(+2.14%)
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.