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, 2011 69.68 70.24 69.09 69.48 811,646 +0.00(+0.00%)
Mar 30, 2011 68.96 70.19 68.29 69.48 724,699 +1.02(+1.49%)
Mar 29, 2011 66.44 68.97 65.72 68.46 1,285,437 +2.02(+3.04%)
Mar 28, 2011 68.22 68.82 66.41 66.44 525,938 -1.56(-2.30%)
Mar 25, 2011 66.68 68.55 66.31 68.00 1,018,071 +1.34(+2.01%)
Mar 24, 2011 66.75 67.11 65.41 66.66 1,408,295 +0.04(+0.06%)
Mar 23, 2011 67.52 67.63 66.42 66.62 985,446 -0.88(-1.30%)
Mar 22, 2011 68.73 68.73 67.12 67.50 1,208,230 -1.61(-2.33%)
Mar 21, 2011 69.62 70.09 68.33 69.11 2,376,841 +1.44(+2.13%)
Mar 18, 2011 69.05 69.13 67.16 67.67 1,915,058 -0.70(-1.03%)
Mar 17, 2011 67.43 68.67 66.93 68.37 884,154 +1.48(+2.21%)
Mar 16, 2011 67.32 69.60 65.73 66.90 866,087 -0.17(-0.25%)
Mar 15, 2011 66.53 67.77 66.47 67.06 1,037,704 +0.22(+0.32%)
Mar 14, 2011 65.31 66.95 64.24 66.85 1,011,961 +0.97(+1.48%)
Mar 11, 2011 63.51 66.31 62.75 65.87 780,181 +1.71(+2.67%)
Mar 10, 2011 66.95 67.04 63.89 64.16 1,233,480 -3.82(-5.62%)
Mar 09, 2011 67.77 69.84 67.58 67.98 1,204,163 +0.41(+0.61%)
Mar 08, 2011 67.69 68.58 67.02 67.57 1,048,113 -0.15(-0.22%)
Mar 07, 2011 68.25 69.06 66.52 67.72 1,095,003 -0.66(-0.97%)
Mar 04, 2011 67.91 68.41 67.07 68.38 613,879 +0.77(+1.14%)
Mar 03, 2011 66.56 68.17 66.02 67.62 1,079,406 +1.63(+2.47%)
Mar 02, 2011 66.55 66.58 65.23 65.99 913,448 -0.67(-1.01%)
Mar 01, 2011 68.27 68.27 65.96 66.66 830,739 -1.21(-1.78%)
Feb 28, 2011 67.78 68.96 66.54 67.87 1,016,743 +0.37(+0.56%)
Feb 25, 2011 65.47 67.56 64.51 67.49 1,375,737 +4.11(+6.49%)
Feb 24, 2011 62.50 63.41 62.20 63.38 1,233,526 +0.78(+1.24%)
Feb 23, 2011 60.76 62.94 60.34 62.61 755,529 +1.96(+3.23%)
Feb 22, 2011 62.21 63.83 60.37 60.65 661,374 -1.53(-2.46%)
Feb 18, 2011 61.97 63.13 61.38 62.18 617,819 +0.17(+0.27%)
Feb 17, 2011 61.74 62.40 61.09 62.01 781,615 -0.03(-0.05%)
Feb 16, 2011 60.61 62.34 60.28 62.03 1,109,039 +1.71(+2.84%)
Feb 15, 2011 59.63 60.83 59.51 60.32 929,682 +0.39(+0.66%)
Feb 14, 2011 59.20 60.02 58.81 59.93 539,254 +0.80(+1.35%)
Feb 11, 2011 58.87 59.82 58.87 59.13 472,630 +0.08(+0.14%)
Feb 10, 2011 57.55 59.14 56.82 59.05 785,660 +1.03(+1.78%)
Feb 09, 2011 58.91 59.40 57.75 58.02 764,508 -1.19(-2.01%)
Feb 08, 2011 59.62 59.68 57.92 59.21 740,471 -0.61(-1.02%)
Feb 07, 2011 59.32 61.29 59.32 59.82 1,196,118 +0.67(+1.14%)
Feb 04, 2011 58.67 59.46 58.35 59.14 613,091 +0.31(+0.53%)
Feb 03, 2011 58.48 59.06 57.77 58.83 603,891 +0.22(+0.38%)
Feb 02, 2011 58.03 59.11 57.44 58.61 661,536 +0.56(+0.97%)
Feb 01, 2011 58.53 59.79 57.94 58.05 1,068,994 -0.17(-0.29%)
Jan 31, 2011 54.61 58.36 54.61 58.21 1,410,020 +3.14(+5.70%)
Jan 28, 2011 54.96 55.62 54.62 55.08 642,200 -0.08(-0.15%)
Jan 27, 2011 55.19 55.49 53.76 55.16 861,170 -0.11(-0.20%)
Jan 26, 2011 52.79 55.30 52.53 55.27 1,333,137 +2.79(+5.32%)
Jan 25, 2011 52.54 53.14 51.12 52.48 828,523 -0.26(-0.50%)
Jan 24, 2011 52.57 53.18 52.13 52.74 620,226 +0.25(+0.48%)
Jan 21, 2011 53.60 53.88 52.25 52.49 796,699 -0.71(-1.34%)
Jan 20, 2011 54.33 54.33 52.44 53.20 1,100,349 -1.36(-2.49%)
Jan 19, 2011 55.38 55.76 54.33 54.56 767,899 -0.87(-1.57%)
Jan 18, 2011 54.77 55.46 54.34 55.43 1,026,728 +0.65(+1.18%)
Jan 14, 2011 54.98 55.16 54.26 54.79 935,118 -0.20(-0.36%)
Jan 13, 2011 56.27 56.66 54.74 54.98 912,026 -1.10(-1.95%)
Jan 12, 2011 56.83 57.25 55.77 56.08 771,829 -0.13(-0.23%)
Jan 11, 2011 55.97 56.90 55.88 56.21 1,167,553 +0.44(+0.79%)
Jan 10, 2011 55.57 55.98 53.54 55.77 953,732 -0.37(-0.65%)
Jan 07, 2011 55.48 56.16 55.20 56.13 793,744 +0.90(+1.63%)
Jan 06, 2011 55.41 55.90 54.71 55.24 762,514 -0.18(-0.32%)
Jan 05, 2011 54.77 55.54 54.43 55.41 712,583 +0.53(+0.97%)
Jan 04, 2011 56.66 56.83 54.05 54.88 908,282 -2.48(-4.33%)
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.