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

Sm Energy Company (NY: SM )

50.91 -0.24 (-0.48%)
Streaming Delayed Price Updated: 3:22 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 (%)
Nov 29, 2013 83.30 83.67 81.95 82.59 310,641 -0.74(-0.89%)
Nov 27, 2013 85.76 86.74 82.96 83.33 808,582 -2.86(-3.32%)
Nov 26, 2013 84.48 86.30 83.30 86.19 844,510 +2.16(+2.56%)
Nov 25, 2013 84.98 84.98 81.98 84.04 676,490 -1.05(-1.23%)
Nov 22, 2013 85.45 85.64 83.65 85.08 670,167 -0.37(-0.43%)
Nov 21, 2013 83.00 85.83 83.00 85.45 802,791 +3.39(+4.13%)
Nov 20, 2013 82.59 83.45 81.51 82.06 873,148 +0.22(+0.27%)
Nov 19, 2013 82.10 83.41 80.63 81.83 1,112,144 -0.61(-0.74%)
Nov 18, 2013 85.90 86.16 82.15 82.44 1,144,454 -3.28(-3.83%)
Nov 15, 2013 85.49 86.19 84.54 85.72 810,875 +0.50(+0.58%)
Nov 14, 2013 83.95 85.67 83.10 85.23 790,525 +3.57(+4.37%)
Nov 12, 2013 82.52 82.93 81.28 81.66 945,612 -1.27(-1.53%)
Nov 11, 2013 81.53 83.00 81.30 82.92 812,808 +1.01(+1.24%)
Nov 08, 2013 79.65 81.97 79.29 81.91 1,484,345 +2.19(+2.75%)
Nov 07, 2013 81.92 82.32 78.26 79.72 1,545,055 -2.08(-2.54%)
Nov 06, 2013 84.72 85.64 81.73 81.80 1,382,693 -1.86(-2.22%)
Nov 05, 2013 84.14 84.35 82.25 83.65 1,815,651 -0.64(-0.76%)
Nov 04, 2013 83.19 85.05 82.94 84.29 1,527,509 +1.84(+2.23%)
Nov 01, 2013 82.76 83.33 80.47 82.45 1,757,266 -0.58(-0.70%)
Oct 31, 2013 84.43 84.67 82.34 83.03 1,125,542 -1.01(-1.20%)
Oct 30, 2013 85.95 87.80 82.08 84.04 3,013,341 +2.08(+2.54%)
Oct 29, 2013 80.77 81.99 80.68 81.96 1,723,713 +1.24(+1.53%)
Oct 28, 2013 80.69 80.73 79.24 80.73 1,063,354 -0.11(-0.14%)
Oct 25, 2013 80.03 80.85 79.32 80.84 661,744 +0.94(+1.17%)
Oct 24, 2013 77.92 80.32 77.00 79.90 776,701 +2.05(+2.64%)
Oct 23, 2013 80.08 80.17 76.45 77.85 1,273,505 -2.75(-3.42%)
Oct 22, 2013 82.09 82.71 80.15 80.61 791,668 -0.87(-1.07%)
Oct 21, 2013 81.48 82.44 81.05 81.48 805,452 -0.13(-0.16%)
Oct 18, 2013 81.20 82.12 80.16 81.61 880,024 +1.54(+1.92%)
Oct 17, 2013 80.02 80.46 79.28 80.07 714,049 -0.09(-0.12%)
Oct 16, 2013 78.59 80.68 78.57 80.17 898,080 +2.09(+2.67%)
Oct 15, 2013 78.19 79.01 77.19 78.08 681,205 +0.16(+0.20%)
Oct 14, 2013 75.67 78.24 75.63 77.92 1,286,721 +1.25(+1.62%)
Oct 11, 2013 75.39 78.23 75.10 76.67 978,988 +0.82(+1.09%)
Oct 10, 2013 74.95 76.00 74.65 75.85 1,041,207 +1.78(+2.40%)
Oct 09, 2013 73.93 74.58 73.35 74.07 1,015,162 +0.15(+0.20%)
Oct 08, 2013 74.73 76.13 73.87 73.92 807,485 -0.60(-0.80%)
Oct 07, 2013 74.10 75.32 73.54 74.52 589,413 -0.96(-1.28%)
Oct 04, 2013 74.37 76.38 73.90 75.48 890,287 +1.46(+1.97%)
Oct 03, 2013 73.92 74.29 72.93 74.02 723,607 +0.24(+0.33%)
Oct 02, 2013 72.74 74.05 72.36 73.78 570,673 +0.55(+0.75%)
Oct 01, 2013 72.16 73.92 71.85 73.23 1,710,542 +0.67(+0.93%)
Sep 27, 2013 72.31 72.69 71.17 72.55 652,485 -0.21(-0.28%)
Sep 26, 2013 71.92 72.77 71.37 72.76 397,103 +1.14(+1.60%)
Sep 25, 2013 71.88 72.06 71.18 71.62 655,339 +0.00(+0.00%)
Sep 24, 2013 71.22 72.26 70.33 71.62 1,095,334 +0.62(+0.87%)
Sep 23, 2013 70.12 71.33 70.00 71.00 670,420 +0.66(+0.93%)
Sep 20, 2013 71.51 71.74 69.45 70.34 1,564,989 -0.49(-0.69%)
Sep 19, 2013 71.74 72.18 70.66 70.83 536,816 -0.86(-1.20%)
Sep 18, 2013 71.57 72.27 70.23 71.69 774,866 +0.19(+0.26%)
Sep 17, 2013 69.86 71.52 69.63 71.50 452,474 +1.84(+2.63%)
Sep 16, 2013 69.69 70.15 69.40 69.67 445,064 +0.24(+0.35%)
Sep 13, 2013 70.18 70.64 69.26 69.42 558,197 -0.95(-1.34%)
Sep 12, 2013 70.05 70.93 69.47 70.37 971,364 +0.32(+0.45%)
Sep 11, 2013 68.64 70.08 67.77 70.05 475,074 +1.39(+2.02%)
Sep 10, 2013 68.37 68.72 67.38 68.67 662,882 +0.29(+0.42%)
Sep 09, 2013 67.10 68.43 67.06 68.37 734,609 +1.31(+1.96%)
Sep 06, 2013 66.94 67.74 66.31 67.06 1,174,803 +0.70(+1.06%)
Sep 05, 2013 65.37 66.77 65.12 66.36 707,042 +1.25(+1.93%)
Sep 04, 2013 64.11 65.22 63.87 65.11 513,056 +0.73(+1.13%)
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.