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

Sm Energy Company (NY: SM )

50.43 +1.18 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 54.92 56.02 54.82 55.19 435,160 +0.30(+0.55%)
Dec 30, 2010 55.23 55.87 54.57 54.89 330,309 -0.27(-0.49%)
Dec 29, 2010 55.07 55.83 54.49 55.16 516,287 +0.32(+0.58%)
Dec 28, 2010 54.70 55.14 54.34 54.84 578,420 +0.59(+1.09%)
Dec 27, 2010 54.24 54.51 53.82 54.25 336,371 -0.15(-0.28%)
Dec 23, 2010 53.85 54.70 53.68 54.40 611,713 +0.59(+1.10%)
Dec 22, 2010 53.93 54.05 53.09 53.81 613,955 +0.85(+1.61%)
Dec 21, 2010 52.77 53.31 52.14 52.96 975,389 +0.60(+1.14%)
Dec 20, 2010 52.01 52.44 51.26 52.36 706,575 +0.38(+0.74%)
Dec 17, 2010 51.20 52.65 51.16 51.98 7,674,144 +0.81(+1.59%)
Dec 16, 2010 50.57 51.27 49.85 51.16 642,449 +0.59(+1.17%)
Dec 15, 2010 50.42 52.06 50.15 50.57 1,138,037 -0.06(-0.11%)
Dec 14, 2010 52.08 52.08 50.46 50.63 769,940 -1.35(-2.59%)
Dec 13, 2010 51.08 52.77 51.08 51.98 1,134,544 +1.16(+2.29%)
Dec 10, 2010 50.52 50.94 50.22 50.82 673,956 +0.62(+1.23%)
Dec 09, 2010 49.39 50.22 48.95 50.20 419,303 +0.99(+2.02%)
Dec 08, 2010 50.01 50.30 48.98 49.20 339,698 -0.87(-1.74%)
Dec 07, 2010 50.89 51.34 49.55 50.08 534,741 -0.20(-0.39%)
Dec 06, 2010 49.17 50.47 49.08 50.27 482,656 +0.96(+1.96%)
Dec 03, 2010 49.23 49.63 49.02 49.31 389,370 -0.19(-0.38%)
Dec 02, 2010 48.32 49.58 48.23 49.49 675,865 +1.10(+2.26%)
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.