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 31, 2015 48.39 49.58 48.00 48.50 2,169,156 -0.62(-1.26%)
Mar 30, 2015 48.65 49.24 47.40 49.12 1,976,643 +1.04(+2.17%)
Mar 27, 2015 47.33 48.30 46.43 48.08 1,868,974 +0.15(+0.31%)
Mar 26, 2015 48.13 49.22 46.89 47.93 1,743,112 +1.62(+3.51%)
Mar 25, 2015 45.65 46.53 44.70 46.30 2,212,816 +1.05(+2.32%)
Mar 24, 2015 43.40 45.33 42.70 45.25 1,999,170 +2.12(+4.92%)
Mar 23, 2015 44.20 45.74 43.01 43.13 1,316,996 -1.06(-2.40%)
Mar 20, 2015 43.27 44.55 43.17 44.19 1,813,605 +1.76(+4.16%)
Mar 19, 2015 42.79 42.79 41.48 42.43 1,869,302 -1.81(-4.09%)
Mar 18, 2015 39.92 44.96 39.41 44.24 2,519,253 +3.77(+9.32%)
Mar 17, 2015 41.34 41.76 40.41 40.47 1,432,482 -0.78(-1.89%)
Mar 16, 2015 40.53 41.36 39.38 41.24 1,046,089 +0.37(+0.90%)
Mar 13, 2015 40.74 40.95 39.12 40.88 1,672,039 +0.32(+0.79%)
Mar 12, 2015 42.13 42.33 40.47 40.56 1,229,350 -1.51(-3.59%)
Mar 11, 2015 40.03 42.35 39.87 42.07 1,365,855 +1.95(+4.87%)
Mar 10, 2015 40.31 41.44 40.06 40.12 1,457,768 -0.98(-2.37%)
Mar 09, 2015 42.03 42.51 40.84 41.09 1,308,979 -0.66(-1.57%)
Mar 06, 2015 42.77 43.65 41.65 41.75 1,317,615 -1.70(-3.91%)
Mar 05, 2015 44.47 44.47 43.41 43.45 1,161,159 -1.40(-3.12%)
Mar 04, 2015 44.82 45.03 43.28 44.85 1,755,136 +0.11(+0.25%)
Mar 03, 2015 43.96 46.14 43.96 44.73 2,127,939 +0.95(+2.16%)
Mar 02, 2015 45.53 45.55 43.14 43.79 2,232,139 -1.75(-3.83%)
Feb 27, 2015 47.70 47.96 45.44 45.53 1,639,629 -1.79(-3.79%)
Feb 26, 2015 48.67 49.19 46.57 47.32 3,139,725 -2.36(-4.76%)
Feb 25, 2015 44.20 50.03 44.08 49.69 4,650,933 +6.28(+14.46%)
Feb 24, 2015 44.58 44.67 42.58 43.41 3,280,922 -0.60(-1.36%)
Feb 23, 2015 43.55 44.73 42.73 44.01 1,872,495 -0.32(-0.72%)
Feb 20, 2015 45.95 46.71 43.73 44.33 1,274,559 -1.61(-3.51%)
Feb 19, 2015 43.91 47.17 43.29 45.95 1,261,994 +0.28(+0.62%)
Feb 18, 2015 46.31 46.66 45.04 45.66 1,168,967 -0.84(-1.80%)
Feb 17, 2015 45.07 46.71 44.30 46.50 1,466,444 +0.93(+2.04%)
Feb 13, 2015 45.91 45.57 45.57 45.57 1,291,628 +0.78(+1.74%)
Feb 12, 2015 43.67 45.56 42.89 44.79 1,802,830 +2.25(+5.29%)
Feb 11, 2015 41.82 43.26 40.11 42.54 2,480,834 -0.53(-1.24%)
Feb 10, 2015 44.86 44.92 42.20 43.07 1,969,965 -1.52(-3.41%)
Feb 09, 2015 45.77 46.79 44.46 44.59 1,343,030 -0.58(-1.29%)
Feb 06, 2015 46.10 46.76 44.34 45.18 1,575,716 -0.46(-1.01%)
Feb 05, 2015 46.67 47.72 45.09 45.64 2,187,167 +0.25(+0.56%)
Feb 04, 2015 45.25 46.26 44.15 45.38 2,942,939 -1.17(-2.52%)
Feb 03, 2015 41.17 46.60 40.85 46.56 7,966,569 +8.16(+21.27%)
Feb 02, 2015 36.10 38.49 35.91 38.39 1,989,039 +2.90(+8.17%)
Jan 30, 2015 33.07 36.30 32.83 35.49 1,923,475 +1.88(+5.58%)
Jan 29, 2015 33.00 33.63 32.19 33.61 2,702,138 +1.00(+3.08%)
Jan 28, 2015 35.24 35.52 32.28 32.61 1,954,469 -3.09(-8.65%)
Jan 27, 2015 34.86 35.90 34.07 35.70 806,502 +0.66(+1.87%)
Jan 26, 2015 33.71 35.42 33.53 35.04 1,251,560 +1.34(+3.98%)
Jan 23, 2015 33.29 34.98 32.85 33.70 1,577,777 +0.08(+0.22%)
Jan 22, 2015 33.84 34.11 32.93 33.62 2,021,905 -0.01(-0.03%)
Jan 21, 2015 32.58 34.37 32.47 33.63 2,001,611 +1.58(+4.92%)
Jan 20, 2015 33.36 33.36 31.61 32.06 1,644,702 -1.65(-4.90%)
Jan 16, 2015 31.71 34.30 31.67 33.71 1,883,200 +2.36(+7.51%)
Jan 15, 2015 32.24 32.84 30.44 31.35 2,635,802 -0.22(-0.68%)
Jan 14, 2015 30.74 31.63 29.10 31.57 2,955,527 +1.02(+3.35%)
Jan 13, 2015 30.67 31.10 29.86 30.55 1,979,804 -0.09(-0.31%)
Jan 12, 2015 32.74 32.96 30.29 30.64 2,525,337 -2.92(-8.70%)
Jan 09, 2015 34.06 34.57 33.00 33.56 2,253,977 -0.44(-1.30%)
Jan 08, 2015 32.81 34.35 32.14 34.00 1,947,244 +1.73(+5.35%)
Jan 07, 2015 34.25 34.63 31.76 32.27 1,834,590 -1.43(-4.23%)
Jan 06, 2015 33.26 34.16 32.23 33.70 1,861,406 +0.08(+0.25%)
Jan 05, 2015 35.12 35.14 32.73 33.61 1,619,319 -2.39(-6.65%)
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.