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

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 66.75 67.01 65.45 66.28 644,711 +0.24(+0.37%)
Mar 29, 2012 67.01 66.98 64.99 66.03 694,798 -0.97(-1.45%)
Mar 28, 2012 68.12 68.50 66.16 67.01 683,517 -1.33(-1.95%)
Mar 27, 2012 68.91 69.74 68.06 68.34 1,302,781 -2.14(-3.03%)
Mar 26, 2012 71.65 71.93 70.21 70.47 438,530 -0.05(-0.07%)
Mar 23, 2012 70.15 70.98 69.34 70.52 615,479 +0.59(+0.84%)
Mar 22, 2012 70.88 71.02 68.95 69.93 839,571 -2.18(-3.03%)
Mar 21, 2012 72.85 73.05 71.39 72.11 645,973 -0.61(-0.84%)
Mar 20, 2012 73.98 74.11 72.11 72.72 548,718 -2.06(-2.76%)
Mar 19, 2012 74.68 75.49 73.95 74.78 391,567 -0.07(-0.10%)
Mar 16, 2012 74.32 75.49 74.10 74.86 1,140,539 +0.86(+1.16%)
Mar 15, 2012 74.19 75.49 73.41 73.99 732,453 -0.22(-0.30%)
Mar 14, 2012 74.52 76.36 73.81 74.22 1,097,144 -0.07(-0.10%)
Mar 13, 2012 73.28 74.30 71.81 74.29 731,501 +1.76(+2.43%)
Mar 12, 2012 73.23 73.57 71.38 72.53 619,109 -1.15(-1.56%)
Mar 09, 2012 73.09 74.15 72.97 73.68 620,775 +0.48(+0.65%)
Mar 08, 2012 72.78 73.61 72.08 73.21 368,041 +1.04(+1.44%)
Mar 07, 2012 71.28 72.65 70.39 72.17 578,556 +1.05(+1.47%)
Mar 06, 2012 71.00 72.72 69.77 71.12 746,906 -2.32(-3.16%)
Mar 05, 2012 73.49 73.80 72.04 73.44 671,903 -0.16(-0.22%)
Mar 02, 2012 75.08 75.76 73.02 73.60 627,027 -1.85(-2.46%)
Mar 01, 2012 72.89 75.70 72.89 75.45 1,199,150 +1.73(+2.35%)
Feb 29, 2012 73.98 76.82 72.31 73.72 1,412,869 -1.50(-1.99%)
Feb 28, 2012 76.86 77.42 74.64 75.22 806,021 -1.69(-2.19%)
Feb 27, 2012 77.59 78.22 76.83 76.91 883,067 -1.10(-1.40%)
Feb 24, 2012 78.62 79.04 77.57 78.00 1,837,821 -0.06(-0.07%)
Feb 23, 2012 75.31 78.44 73.68 78.06 1,746,539 +3.75(+5.04%)
Feb 22, 2012 75.65 75.86 73.93 74.31 895,817 -1.22(-1.61%)
Feb 21, 2012 76.74 77.67 74.97 75.53 1,020,552 -0.27(-0.36%)
Feb 17, 2012 75.50 76.99 74.99 75.80 1,184,660 +1.10(+1.47%)
Feb 16, 2012 74.46 76.25 74.13 74.71 1,270,066 +0.10(+0.14%)
Feb 15, 2012 74.82 75.43 74.03 74.60 944,837 +0.17(+0.23%)
Feb 14, 2012 72.00 74.78 72.00 74.43 1,392,894 +2.22(+3.07%)
Feb 13, 2012 72.52 73.09 71.46 72.21 659,613 +0.47(+0.65%)
Feb 10, 2012 71.17 72.32 70.98 71.75 831,428 -0.19(-0.26%)
Feb 09, 2012 71.44 72.36 70.83 71.93 570,414 +0.94(+1.32%)
Feb 08, 2012 70.69 71.27 69.42 71.00 717,034 +0.39(+0.56%)
Feb 07, 2012 69.62 70.93 68.55 70.60 622,226 +1.03(+1.48%)
Feb 06, 2012 67.49 69.59 67.25 69.57 432,363 +1.79(+2.64%)
Feb 03, 2012 68.10 68.38 67.24 67.78 1,020,356 +0.81(+1.22%)
Feb 02, 2012 66.78 68.25 66.31 66.97 863,610 +0.34(+0.51%)
Feb 01, 2012 68.03 68.22 66.20 66.63 1,265,457 -1.34(-1.97%)
Jan 31, 2012 68.34 68.85 67.32 67.97 803,169 +0.28(+0.42%)
Jan 30, 2012 66.97 68.06 66.10 67.69 686,989 +0.06(+0.08%)
Jan 27, 2012 66.66 68.16 66.49 67.63 680,974 +0.70(+1.05%)
Jan 26, 2012 70.60 71.02 66.61 66.93 1,301,034 -2.92(-4.18%)
Jan 25, 2012 68.72 70.22 67.05 69.85 1,138,409 +1.13(+1.65%)
Jan 24, 2012 68.72 69.86 68.03 68.72 823,638 -0.81(-1.17%)
Jan 23, 2012 68.05 70.79 67.71 69.54 1,125,648 +1.74(+2.57%)
Jan 20, 2012 69.91 69.97 67.15 67.79 1,216,516 -2.29(-3.26%)
Jan 19, 2012 71.13 72.13 69.83 70.08 919,074 -0.65(-0.91%)
Jan 18, 2012 69.14 70.74 68.37 70.73 773,393 +1.84(+2.66%)
Jan 17, 2012 70.44 70.48 68.07 68.89 879,804 +0.65(+0.95%)
Jan 13, 2012 69.51 69.71 67.99 68.24 1,104,977 -2.46(-3.48%)
Jan 12, 2012 73.52 73.91 70.54 70.71 838,056 -2.58(-3.53%)
Jan 11, 2012 75.21 75.68 72.65 73.29 1,036,080 -2.50(-3.30%)
Jan 10, 2012 75.00 76.91 74.92 75.79 1,036,110 +2.68(+3.66%)
Jan 09, 2012 73.55 74.35 72.76 73.11 640,038 -0.07(-0.09%)
Jan 06, 2012 73.64 73.98 72.50 73.18 694,086 -0.52(-0.70%)
Jan 05, 2012 72.27 73.75 70.89 73.69 1,082,349 +0.66(+0.91%)
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.