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

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 45.92 46.79 44.06 44.10 1,290,761 -2.12(-4.58%)
Jul 30, 2012 45.89 46.71 45.08 46.22 1,073,254 +0.17(+0.37%)
Jul 27, 2012 45.09 46.40 44.53 46.05 1,021,926 +1.25(+2.80%)
Jul 26, 2012 45.63 46.25 44.02 44.79 1,182,613 +0.18(+0.40%)
Jul 25, 2012 45.32 45.84 43.57 44.62 1,071,744 -0.60(-1.33%)
Jul 24, 2012 47.61 47.81 44.51 45.21 1,443,529 -2.11(-4.45%)
Jul 23, 2012 47.68 47.72 46.18 47.32 1,299,458 -2.28(-4.59%)
Jul 20, 2012 50.17 50.94 48.95 49.60 1,228,449 -1.45(-2.84%)
Jul 19, 2012 50.12 51.13 49.87 51.05 1,757,594 +1.08(+2.16%)
Jul 18, 2012 48.11 50.83 48.09 49.97 2,011,422 +1.58(+3.27%)
Jul 17, 2012 45.34 48.63 44.05 48.39 2,310,124 +3.17(+7.00%)
Jul 16, 2012 44.48 45.46 43.87 45.22 805,043 +0.51(+1.13%)
Jul 13, 2012 43.52 44.96 43.38 44.72 1,271,171 +1.57(+3.65%)
Jul 12, 2012 43.56 43.73 42.63 43.15 1,537,440 -0.87(-1.98%)
Jul 11, 2012 43.43 44.35 43.25 44.02 782,727 +0.87(+2.02%)
Jul 10, 2012 45.48 46.13 42.80 43.15 886,348 -2.18(-4.81%)
Jul 09, 2012 45.17 46.14 44.53 45.33 861,920 -0.09(-0.21%)
Jul 06, 2012 45.23 45.76 43.95 45.42 1,135,004 -0.71(-1.54%)
Jul 05, 2012 46.60 47.42 45.91 46.13 902,579 -0.96(-2.05%)
Jul 03, 2012 45.44 47.30 45.44 47.10 768,109 +2.04(+4.53%)
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.