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

Sm Energy Company (NY: SM )

50.01 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 19.48 19.59 18.87 19.38 2,351,792 +0.00(+0.00%)
May 27, 2021 18.60 19.56 18.55 19.38 5,392,669 +0.98(+5.35%)
May 26, 2021 17.31 18.49 17.12 18.39 3,341,409 +1.31(+7.70%)
May 25, 2021 17.60 18.35 17.04 17.08 3,049,776 -0.58(-3.31%)
May 24, 2021 17.28 17.74 16.66 17.66 2,900,170 +0.73(+4.31%)
May 21, 2021 17.42 17.84 16.91 16.93 2,871,495 -0.02(-0.12%)
May 20, 2021 16.59 17.04 16.11 16.95 3,142,202 +0.22(+1.34%)
May 19, 2021 16.89 17.43 15.90 16.73 5,420,795 -1.30(-7.19%)
May 18, 2021 17.88 19.82 17.82 18.02 8,404,157 +0.19(+1.09%)
May 17, 2021 17.04 17.87 16.67 17.83 3,238,018 +0.65(+3.80%)
May 14, 2021 16.28 17.32 16.26 17.18 3,412,112 +1.35(+8.55%)
May 13, 2021 16.09 17.03 15.52 15.82 3,739,867 -0.50(-3.04%)
May 12, 2021 17.04 17.80 16.17 16.32 3,426,877 -0.67(-3.95%)
May 11, 2021 15.49 17.15 15.39 16.99 3,185,170 +0.64(+3.93%)
May 10, 2021 17.54 17.99 16.34 16.35 3,838,423 -0.97(-5.62%)
May 07, 2021 16.27 17.34 15.84 17.32 5,526,873 +0.79(+4.77%)
May 06, 2021 16.69 16.90 15.82 16.53 2,765,326 -0.32(-1.91%)
May 05, 2021 16.61 17.27 15.93 16.86 4,260,778 +0.90(+5.61%)
May 04, 2021 16.07 16.23 15.40 15.96 2,563,219 -0.13(-0.79%)
May 03, 2021 15.98 16.28 15.70 16.09 3,709,033 +0.70(+4.56%)
Apr 30, 2021 16.33 16.97 15.35 15.39 6,462,898 -1.95(-11.24%)
Apr 29, 2021 17.88 18.62 17.13 17.33 3,206,216 -0.34(-1.93%)
Apr 28, 2021 16.93 17.96 16.85 17.67 3,645,506 +0.91(+5.40%)
Apr 27, 2021 16.60 17.12 16.30 16.77 2,603,227 +0.22(+1.35%)
Apr 26, 2021 15.67 16.85 15.47 16.54 2,567,426 +1.00(+6.45%)
Apr 23, 2021 15.36 15.79 14.97 15.54 3,392,110 +0.26(+1.72%)
Apr 22, 2021 15.68 15.76 15.11 15.28 3,317,757 -0.46(-2.91%)
Apr 21, 2021 15.11 16.02 15.04 15.74 3,835,328 -0.04(-0.25%)
Apr 20, 2021 16.32 16.36 14.93 15.78 4,500,651 -0.73(-4.42%)
Apr 19, 2021 15.86 16.98 15.75 16.51 3,109,615 +0.80(+5.08%)
Apr 16, 2021 17.04 17.04 15.68 15.71 3,269,670 -1.25(-7.35%)
Apr 15, 2021 17.52 17.63 16.65 16.95 2,319,169 -0.69(-3.92%)
Apr 14, 2021 16.31 18.22 16.22 17.64 4,378,731 +1.70(+10.68%)
Apr 13, 2021 15.49 16.01 15.10 15.94 2,675,296 +0.47(+3.02%)
Apr 12, 2021 17.04 17.24 15.38 15.47 4,028,387 -1.32(-7.88%)
Apr 09, 2021 16.75 17.42 16.42 16.80 2,602,069 +0.07(+0.41%)
Apr 08, 2021 16.85 17.06 16.08 16.73 3,056,001 -0.67(-3.86%)
Apr 07, 2021 17.23 17.56 16.92 17.40 2,181,317 +0.17(+0.96%)
Apr 06, 2021 17.06 18.62 17.05 17.24 3,150,701 +0.44(+2.61%)
Apr 05, 2021 17.91 17.95 16.78 16.80 3,639,621 -1.63(-8.82%)
Apr 01, 2021 16.37 18.58 16.24 18.42 6,167,674 +2.49(+15.64%)
Mar 31, 2021 15.78 16.52 15.70 15.93 4,623,844 +0.17(+1.05%)
Mar 30, 2021 15.95 16.18 15.16 15.77 4,223,003 -0.56(-3.46%)
Mar 29, 2021 17.35 17.67 16.30 16.33 3,365,987 -1.28(-7.29%)
Mar 26, 2021 16.63 17.67 16.29 17.61 4,870,904 +1.69(+10.64%)
Mar 25, 2021 15.17 16.05 14.41 15.92 5,204,276 -0.01(-0.06%)
Mar 24, 2021 16.03 16.47 15.44 15.93 4,395,533 +0.69(+4.53%)
Mar 23, 2021 15.51 16.22 14.98 15.24 4,945,431 -1.26(-7.61%)
Mar 22, 2021 16.54 17.05 16.06 16.50 3,894,601 -1.37(-7.68%)
Mar 19, 2021 15.79 18.49 15.36 17.87 13,517,547 +2.28(+14.61%)
Mar 18, 2021 18.00 18.08 15.29 15.59 5,001,053 -2.60(-14.29%)
Mar 17, 2021 17.96 18.62 16.88 18.19 3,441,616 +0.19(+1.08%)
Mar 16, 2021 18.19 18.73 17.63 17.99 2,856,287 -0.97(-5.13%)
Mar 15, 2021 18.36 18.98 17.91 18.97 3,478,024 +0.59(+3.23%)
Mar 12, 2021 17.21 18.63 16.97 18.37 4,277,082 +1.07(+6.19%)
Mar 11, 2021 16.78 17.47 16.61 17.30 2,644,103 +0.71(+4.28%)
Mar 10, 2021 15.65 16.62 15.40 16.59 3,367,695 +1.06(+6.83%)
Mar 09, 2021 15.59 15.98 14.52 15.53 3,627,022 -0.49(-3.04%)
Mar 08, 2021 17.82 18.05 15.62 16.02 4,743,118 -1.40(-8.04%)
Mar 05, 2021 17.59 18.77 16.62 17.42 6,875,144 +0.76(+4.56%)
Mar 04, 2021 15.28 17.32 15.22 16.66 8,662,023 +1.47(+9.67%)
Mar 03, 2021 13.72 15.55 13.72 15.19 6,141,212 +1.74(+12.95%)
Mar 02, 2021 13.73 14.28 13.40 13.45 4,413,580 -0.43(-3.09%)
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.