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

Sm Energy Company (NY: SM )

50.44 +0.43 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Aug 31, 2011 71.52 72.43 70.89 71.64 857,478 +0.52(+0.74%)
Aug 30, 2011 68.81 71.53 68.17 71.12 782,612 +1.63(+2.35%)
Aug 29, 2011 68.49 69.59 67.70 69.49 739,060 +2.22(+3.30%)
Aug 26, 2011 63.69 67.42 62.88 67.27 960,207 +3.08(+4.80%)
Aug 25, 2011 65.90 66.78 63.96 64.19 1,326,091 -1.22(-1.86%)
Aug 24, 2011 65.72 66.94 64.45 65.41 1,492,695 -0.84(-1.27%)
Aug 23, 2011 63.59 66.25 62.62 66.25 1,312,350 +3.09(+4.89%)
Aug 22, 2011 67.92 67.92 62.92 63.16 1,205,552 -2.58(-3.92%)
Aug 19, 2011 66.82 68.22 65.68 65.73 1,105,596 -2.17(-3.20%)
Aug 18, 2011 72.11 72.39 67.12 67.91 1,493,009 -6.83(-9.14%)
Aug 17, 2011 74.80 76.69 73.75 74.73 620,522 +0.97(+1.32%)
Aug 16, 2011 73.79 75.00 72.99 73.76 850,874 -1.33(-1.77%)
Aug 15, 2011 72.46 75.24 72.16 75.09 855,565 +3.64(+5.10%)
Aug 12, 2011 72.99 74.10 70.79 71.45 940,866 -0.78(-1.08%)
Aug 11, 2011 68.99 73.24 68.06 72.22 1,617,732 +3.97(+5.82%)
Aug 10, 2011 67.47 71.65 66.87 68.25 1,272,586 -0.38(-0.56%)
Aug 09, 2011 70.30 68.83 63.81 68.64 1,711,193 +3.39(+5.20%)
Aug 08, 2011 70.30 71.02 62.34 65.25 2,646,529 -8.57(-11.61%)
Aug 05, 2011 74.96 75.75 70.89 73.82 2,525,898 -0.22(-0.29%)
Aug 04, 2011 77.08 78.92 73.73 74.03 2,775,087 -3.77(-4.85%)
Aug 03, 2011 77.98 79.81 76.33 77.81 1,948,326 +0.23(+0.30%)
Aug 02, 2011 78.44 80.12 76.65 77.57 4,145,352 +6.81(+9.62%)
Aug 01, 2011 71.88 71.88 68.58 70.76 1,354,010 +0.20(+0.28%)
Jul 29, 2011 69.45 71.34 69.41 70.57 921,608 -0.37(-0.53%)
Jul 28, 2011 71.79 72.79 70.74 70.94 954,528 -1.07(-1.48%)
Jul 27, 2011 72.83 73.27 71.45 72.01 600,861 -1.62(-2.20%)
Jul 26, 2011 73.85 74.45 73.19 73.63 632,819 -0.23(-0.32%)
Jul 25, 2011 73.53 74.56 73.05 73.86 567,346 -0.41(-0.55%)
Jul 22, 2011 73.79 74.38 73.77 74.27 515,588 +0.14(+0.19%)
Jul 21, 2011 74.12 75.68 73.71 74.13 828,184 +0.65(+0.88%)
Jul 20, 2011 74.22 74.35 73.11 73.49 701,914 -0.44(-0.60%)
Jul 19, 2011 72.46 74.10 72.45 73.93 1,385,076 +2.14(+2.99%)
Jul 18, 2011 72.34 72.34 70.68 71.78 806,438 -1.05(-1.44%)
Jul 15, 2011 71.10 73.88 71.09 72.83 2,367,460 +5.27(+7.80%)
Jul 14, 2011 69.11 69.14 67.30 67.56 774,974 -1.02(-1.49%)
Jul 13, 2011 68.28 70.11 68.15 68.58 921,561 +0.65(+0.95%)
Jul 12, 2011 67.62 68.73 67.50 67.93 1,017,914 +0.01(+0.01%)
Jul 11, 2011 69.52 69.62 67.63 67.93 658,110 -2.78(-3.93%)
Jul 08, 2011 69.40 71.19 69.31 70.71 911,070 -0.15(-0.21%)
Jul 07, 2011 70.11 71.32 69.71 70.86 1,170,720 +2.38(+3.47%)
Jul 06, 2011 69.31 69.31 67.23 68.48 1,591,431 -0.83(-1.20%)
Jul 05, 2011 69.33 70.98 69.04 69.31 946,222 +0.18(+0.26%)
Jul 01, 2011 68.63 69.53 67.15 69.13 940,678 +0.32(+0.46%)
Jun 30, 2011 68.12 69.33 67.70 68.81 1,624,854 +0.97(+1.44%)
Jun 29, 2011 63.14 68.22 63.14 67.84 2,905,845 +5.38(+8.62%)
Jun 28, 2011 60.88 62.47 60.84 62.46 1,297,996 +2.04(+3.38%)
Jun 27, 2011 60.87 61.03 59.95 60.41 787,538 -0.81(-1.33%)
Jun 24, 2011 62.08 62.72 61.03 61.23 663,404 -0.94(-1.51%)
Jun 23, 2011 61.24 62.27 59.98 62.17 1,463,329 -0.30(-0.48%)
Jun 22, 2011 62.62 63.72 62.41 62.47 574,219 -0.28(-0.45%)
Jun 21, 2011 59.73 62.79 59.73 62.75 1,006,648 +3.77(+6.40%)
Jun 20, 2011 58.25 59.00 58.24 58.97 676,515 +0.04(+0.06%)
Jun 17, 2011 60.39 60.41 58.66 58.93 1,627,681 -0.86(-1.44%)
Jun 16, 2011 58.93 59.85 58.34 59.80 1,757,736 +0.75(+1.27%)
Jun 15, 2011 60.47 60.92 57.47 59.05 2,129,184 -2.18(-3.56%)
Jun 14, 2011 61.29 62.67 60.98 61.23 1,048,905 +0.73(+1.21%)
Jun 13, 2011 62.18 62.65 59.33 60.50 979,699 -1.31(-2.12%)
Jun 10, 2011 62.92 63.20 61.37 61.81 886,767 -1.56(-2.47%)
Jun 09, 2011 63.67 64.20 63.16 63.37 762,001 +0.11(+0.18%)
Jun 08, 2011 63.16 64.66 63.04 63.26 889,486 +0.08(+0.13%)
Jun 07, 2011 63.17 64.36 62.40 63.18 1,179,300 +0.30(+0.48%)
Jun 06, 2011 64.98 65.24 62.55 62.88 1,498,619 -2.37(-3.63%)
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.