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

Sm Energy Company (NY: SM )

50.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 31.32 32.34 30.94 32.28 1,219,678 +0.87(+2.78%)
Jan 30, 2023 32.05 32.28 31.35 31.41 1,061,623 -1.15(-3.53%)
Jan 27, 2023 33.31 33.54 32.55 32.56 1,426,324 -0.47(-1.43%)
Jan 26, 2023 32.70 33.15 31.93 33.03 1,125,945 +0.71(+2.19%)
Jan 25, 2023 32.14 32.38 31.42 32.32 1,031,399 -0.08(-0.24%)
Jan 24, 2023 33.05 33.39 32.14 32.40 1,318,361 -1.01(-3.03%)
Jan 23, 2023 32.96 33.66 32.67 33.41 1,146,816 +0.76(+2.32%)
Jan 20, 2023 33.10 33.14 32.23 32.65 1,552,644 -0.20(-0.60%)
Jan 19, 2023 32.21 33.07 31.27 32.85 2,176,318 +0.42(+1.30%)
Jan 18, 2023 33.11 33.84 32.15 32.43 2,204,716 -0.32(-0.98%)
Jan 17, 2023 32.77 33.00 32.32 32.75 1,043,411 +0.42(+1.30%)
Jan 13, 2023 32.10 32.51 31.66 32.33 1,042,120 +0.00(+0.00%)
Jan 12, 2023 31.59 32.80 31.37 32.33 1,461,585 +1.14(+3.67%)
Jan 11, 2023 31.05 31.33 30.55 31.19 2,035,143 +0.67(+2.21%)
Jan 10, 2023 30.42 30.61 29.48 30.51 1,467,063 +0.52(+1.73%)
Jan 09, 2023 30.22 30.74 29.80 29.99 2,358,569 +0.92(+3.16%)
Jan 06, 2023 29.57 29.81 28.95 29.08 1,986,889 +0.01(+0.03%)
Jan 05, 2023 29.24 29.59 28.72 29.07 1,955,737 -0.30(-1.03%)
Jan 04, 2023 29.82 30.19 29.02 29.37 3,755,355 -1.90(-6.07%)
Jan 03, 2023 33.73 33.73 30.90 31.27 1,477,574 -2.79(-8.18%)
Dec 30, 2022 33.53 34.13 33.42 34.05 1,285,168 +0.12(+0.35%)
Dec 29, 2022 32.27 34.09 32.12 33.93 1,395,795 +1.43(+4.39%)
Dec 28, 2022 34.61 34.61 32.34 32.51 1,148,713 -2.23(-6.42%)
Dec 27, 2022 34.83 34.83 34.29 34.74 1,132,101 +0.19(+0.54%)
Dec 23, 2022 33.80 34.56 33.48 34.55 1,089,070 +1.35(+4.06%)
Dec 22, 2022 34.37 34.38 32.17 33.20 1,617,884 -1.28(-3.71%)
Dec 21, 2022 34.10 34.54 33.38 34.48 1,299,493 +1.37(+4.13%)
Dec 20, 2022 33.35 33.89 32.88 33.11 1,211,327 -0.32(-0.97%)
Dec 19, 2022 33.91 34.06 33.00 33.44 1,526,671 +0.00(+0.00%)
Dec 16, 2022 33.59 34.02 32.78 33.44 4,334,878 -1.27(-3.66%)
Dec 15, 2022 34.41 35.29 33.90 34.71 1,222,477 -0.19(-0.53%)
Dec 14, 2022 35.94 36.33 34.63 34.89 1,800,933 -0.77(-2.17%)
Dec 13, 2022 36.11 36.49 35.14 35.66 2,542,554 +0.59(+1.67%)
Dec 12, 2022 34.34 35.24 33.73 35.08 1,947,130 +1.18(+3.49%)
Dec 09, 2022 34.84 35.04 33.83 33.90 2,321,839 -0.69(-2.01%)
Dec 08, 2022 36.52 37.14 34.43 34.59 1,937,996 -1.24(-3.47%)
Dec 07, 2022 37.58 37.96 35.81 35.83 1,990,661 -1.57(-4.21%)
Dec 06, 2022 37.92 38.55 36.82 37.41 1,559,505 -0.90(-2.35%)
Dec 05, 2022 41.24 41.92 37.94 38.30 2,289,211 -1.89(-4.69%)
Dec 02, 2022 40.34 41.53 39.97 40.19 1,893,121 -0.51(-1.25%)
Dec 01, 2022 42.54 42.92 40.63 40.70 1,323,184 -1.45(-3.43%)
Nov 30, 2022 42.41 42.84 40.62 42.15 2,033,587 +0.73(+1.77%)
Nov 29, 2022 42.06 42.66 40.87 41.41 1,992,041 +0.22(+0.52%)
Nov 28, 2022 40.82 41.83 40.67 41.20 1,023,166 -1.53(-3.57%)
Nov 25, 2022 43.20 43.51 42.68 42.72 342,922 -0.04(-0.09%)
Nov 23, 2022 42.54 43.10 42.00 42.76 735,856 -0.85(-1.95%)
Nov 22, 2022 42.71 43.72 42.12 43.61 1,257,634 +1.84(+4.40%)
Nov 21, 2022 42.21 42.43 39.94 41.78 1,778,003 -1.63(-3.76%)
Nov 18, 2022 42.77 43.57 41.44 43.41 1,141,218 -0.74(-1.68%)
Nov 17, 2022 43.99 44.18 42.93 44.15 999,903 -0.60(-1.33%)
Nov 16, 2022 45.64 46.13 44.29 44.75 1,675,440 -1.81(-3.89%)
Nov 15, 2022 45.52 47.02 44.79 46.56 1,133,518 +1.54(+3.43%)
Nov 14, 2022 45.43 46.60 45.00 45.01 1,044,102 -0.70(-1.54%)
Nov 11, 2022 44.84 46.81 44.41 45.72 1,458,331 +2.19(+5.03%)
Nov 10, 2022 43.15 43.89 42.15 43.53 2,344,506 +1.45(+3.44%)
Nov 09, 2022 45.95 45.95 42.00 42.08 1,621,449 -4.93(-10.48%)
Nov 08, 2022 47.13 47.31 45.36 47.01 2,066,410 -0.29(-0.62%)
Nov 07, 2022 45.45 47.47 44.87 47.30 1,628,497 +2.24(+4.97%)
Nov 04, 2022 45.45 47.39 43.33 45.06 2,671,322 +1.25(+2.86%)
Nov 03, 2022 42.67 44.48 42.44 43.81 1,842,607 +0.62(+1.43%)
Nov 02, 2022 44.64 45.12 42.98 43.19 1,675,785 -1.67(-3.73%)
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.