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

Sm Energy Company (NY: SM )

50.63 -0.53 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 31, 2023 25.62 26.10 25.51 25.95 1,806,636 -0.31(-1.17%)
May 30, 2023 26.51 26.65 25.75 26.26 1,285,169 -0.91(-3.34%)
May 26, 2023 27.18 27.32 26.73 27.17 1,318,618 +0.07(+0.25%)
May 25, 2023 28.04 28.12 26.71 27.10 2,242,802 -1.30(-4.59%)
May 24, 2023 28.05 29.03 27.82 28.40 1,570,417 +0.56(+2.02%)
May 23, 2023 27.99 28.57 27.77 27.84 1,680,141 +0.05(+0.18%)
May 22, 2023 26.48 28.07 26.48 27.79 2,728,630 +1.44(+5.47%)
May 19, 2023 26.91 26.96 26.25 26.35 1,347,153 -0.19(-0.71%)
May 18, 2023 25.92 26.60 25.52 26.54 928,551 +0.32(+1.20%)
May 17, 2023 25.71 26.32 25.14 26.22 1,297,561 +0.87(+3.43%)
May 16, 2023 25.96 26.27 25.33 25.35 1,070,543 -0.85(-3.24%)
May 15, 2023 25.64 26.37 25.53 26.20 1,077,502 +0.74(+2.91%)
May 12, 2023 25.98 26.14 25.04 25.46 1,547,273 -0.21(-0.81%)
May 11, 2023 25.12 25.71 24.88 25.67 1,752,966 +0.05(+0.19%)
May 10, 2023 25.99 25.99 24.71 25.62 2,648,708 -0.15(-0.57%)
May 09, 2023 25.65 26.22 25.41 25.77 1,765,366 -0.31(-1.17%)
May 08, 2023 27.35 27.35 25.91 26.07 2,299,332 -0.50(-1.89%)
May 05, 2023 26.14 26.69 26.10 26.58 1,951,457 +1.61(+6.45%)
May 04, 2023 25.41 25.86 24.88 24.97 2,627,901 -0.40(-1.60%)
May 03, 2023 25.48 26.01 25.19 25.37 3,064,278 -0.68(-2.61%)
May 02, 2023 27.21 27.26 25.56 26.05 2,203,366 -1.63(-5.88%)
May 01, 2023 27.11 28.00 26.89 27.68 2,440,015 -0.04(-0.14%)
Apr 28, 2023 26.53 28.11 25.96 27.72 2,593,763 +1.21(+4.58%)
Apr 27, 2023 25.90 26.73 25.69 26.51 2,212,685 +0.63(+2.44%)
Apr 26, 2023 26.65 26.90 25.69 25.87 1,963,280 -0.98(-3.64%)
Apr 25, 2023 27.36 27.74 26.80 26.85 1,523,319 -1.17(-4.19%)
Apr 24, 2023 26.94 28.18 26.83 28.03 1,532,302 +1.09(+4.03%)
Apr 21, 2023 27.59 27.69 26.89 26.94 1,440,201 -0.67(-2.43%)
Apr 20, 2023 27.74 28.02 27.16 27.61 1,732,163 -0.92(-3.22%)
Apr 19, 2023 28.23 28.54 27.83 28.53 1,806,338 -0.42(-1.46%)
Apr 18, 2023 29.31 29.40 28.66 28.95 1,184,668 -0.46(-1.57%)
Apr 17, 2023 30.39 30.39 29.40 29.41 1,453,454 -0.97(-3.20%)
Apr 14, 2023 30.44 30.71 30.05 30.39 1,265,500 -0.02(-0.06%)
Apr 13, 2023 29.21 30.64 29.12 30.41 2,128,983 +1.09(+3.72%)
Apr 12, 2023 29.34 29.76 29.01 29.32 1,659,045 -0.01(-0.03%)
Apr 11, 2023 29.64 29.67 28.79 29.33 2,286,084 -0.01(-0.03%)
Apr 10, 2023 28.95 29.95 28.95 29.34 1,660,048 +0.25(+0.84%)
Apr 06, 2023 29.18 29.39 28.72 29.09 1,045,807 -0.26(-0.87%)
Apr 05, 2023 29.30 29.69 28.69 29.34 1,151,826 -0.09(-0.30%)
Apr 04, 2023 30.60 30.63 28.82 29.43 1,654,801 -0.90(-2.98%)
Apr 03, 2023 29.39 30.57 29.10 30.34 2,626,449 +2.68(+9.69%)
Mar 31, 2023 27.70 28.00 27.51 27.66 1,486,130 +0.14(+0.50%)
Mar 30, 2023 27.69 27.77 27.12 27.52 1,398,188 +0.26(+0.94%)
Mar 29, 2023 27.79 27.89 26.90 27.26 1,167,060 +0.21(+0.76%)
Mar 28, 2023 27.00 27.49 26.87 27.06 1,759,898 -0.17(-0.61%)
Mar 27, 2023 26.30 27.47 25.64 27.22 1,822,343 +1.41(+5.48%)
Mar 24, 2023 24.35 25.85 24.22 25.81 1,619,984 +0.74(+2.94%)
Mar 23, 2023 26.10 26.56 24.94 25.07 1,797,973 -0.79(-3.04%)
Mar 22, 2023 26.74 26.97 25.84 25.86 1,976,161 -0.87(-3.27%)
Mar 21, 2023 26.65 27.05 26.17 26.73 2,041,357 +0.86(+3.34%)
Mar 20, 2023 25.02 26.27 24.87 25.87 2,562,275 +1.00(+4.03%)
Mar 17, 2023 26.39 26.48 24.82 24.87 5,532,254 -1.53(-5.80%)
Mar 16, 2023 24.57 26.41 24.41 26.40 2,453,581 +1.21(+4.80%)
Mar 15, 2023 26.63 27.11 24.61 25.19 3,595,125 -2.96(-10.50%)
Mar 14, 2023 28.21 29.17 27.60 28.15 2,409,389 +0.18(+0.63%)
Mar 13, 2023 27.22 28.55 26.64 27.97 3,475,111 -0.30(-1.08%)
Mar 10, 2023 28.22 28.88 27.71 28.27 2,632,554 -0.09(-0.31%)
Mar 09, 2023 29.49 29.93 28.32 28.36 2,343,123 -0.66(-2.27%)
Mar 08, 2023 29.77 30.11 28.59 29.02 1,926,662 -1.08(-3.59%)
Mar 07, 2023 30.51 30.69 29.94 30.10 1,779,321 -0.66(-2.14%)
Mar 06, 2023 30.88 31.23 30.49 30.76 1,980,397 -0.57(-1.82%)
Mar 03, 2023 30.15 31.65 29.84 31.33 1,985,218 +0.90(+2.97%)
Mar 02, 2023 29.86 30.69 29.34 30.43 1,716,264 +0.46(+1.54%)
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.