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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2023 29.69 29.82 28.97 28.98 2,635,026 -0.31(-1.07%)
Feb 27, 2023 29.39 29.94 29.02 29.30 1,947,697 -0.02(-0.07%)
Feb 24, 2023 28.44 29.58 27.92 29.32 2,058,330 +0.49(+1.70%)
Feb 23, 2023 28.95 29.74 27.61 28.82 3,836,739 +0.33(+1.17%)
Feb 22, 2023 28.74 28.92 27.42 28.49 3,416,358 -0.51(-1.76%)
Feb 21, 2023 29.42 29.84 28.77 29.00 1,832,354 -0.73(-2.44%)
Feb 17, 2023 30.35 30.44 29.10 29.73 3,269,771 -1.21(-3.90%)
Feb 16, 2023 31.82 32.44 30.93 30.94 2,605,414 -1.13(-3.52%)
Feb 15, 2023 32.16 32.16 31.05 32.07 1,731,738 -0.77(-2.33%)
Feb 14, 2023 31.92 33.11 31.55 32.83 2,569,250 +0.35(+1.09%)
Feb 13, 2023 32.36 32.68 31.85 32.48 827,382 -0.26(-0.78%)
Feb 10, 2023 31.72 32.78 31.60 32.73 1,310,362 +1.68(+5.41%)
Feb 09, 2023 32.06 32.17 31.01 31.05 972,411 -0.89(-2.80%)
Feb 08, 2023 32.41 32.78 31.53 31.95 1,113,714 -0.45(-1.39%)
Feb 07, 2023 31.06 32.46 30.59 32.40 1,286,866 +1.56(+5.06%)
Feb 06, 2023 31.44 31.85 30.29 30.84 1,099,666 -0.72(-2.27%)
Feb 03, 2023 31.75 32.61 31.32 31.55 1,612,009 -0.02(-0.06%)
Feb 02, 2023 32.00 32.66 31.00 31.57 1,474,770 -0.30(-0.95%)
Feb 01, 2023 31.88 32.38 30.37 31.88 1,629,932 -0.40(-1.25%)
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%)
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.