Skip to main content

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.34 57.77 56.75 56.79 858,552 -1.18(-2.04%)
May 30, 2013 58.41 58.64 57.31 57.97 958,803 -0.74(-1.26%)
May 29, 2013 58.48 59.53 58.34 58.71 475,078 -0.17(-0.29%)
May 28, 2013 59.03 59.79 58.31 58.88 1,195,521 +1.19(+2.06%)
May 24, 2013 58.29 58.29 56.95 57.69 625,086 -1.33(-2.25%)
May 23, 2013 57.73 59.05 56.87 59.02 786,328 +0.00(+0.00%)
May 22, 2013 59.77 61.39 58.50 59.02 1,606,833 -0.86(-1.44%)
May 21, 2013 60.44 61.25 59.64 59.88 892,668 -0.65(-1.07%)
May 20, 2013 59.01 60.82 59.01 60.53 951,439 +1.48(+2.51%)
May 17, 2013 57.76 59.35 57.60 59.05 903,196 +1.86(+3.26%)
May 16, 2013 57.90 58.35 56.44 57.18 1,325,672 +0.67(+1.19%)
May 15, 2013 57.63 57.94 56.08 56.51 1,447,089 -0.51(-0.89%)
May 13, 2013 57.21 57.62 56.85 57.01 733,579 -0.64(-1.10%)
May 10, 2013 58.46 58.46 56.78 57.65 922,824 -0.93(-1.58%)
May 09, 2013 59.26 59.44 57.99 58.58 725,941 -0.93(-1.56%)
May 08, 2013 58.82 60.11 58.27 59.51 884,820 +0.53(+0.91%)
May 07, 2013 58.54 59.92 57.98 58.97 1,311,318 +0.90(+1.55%)
May 06, 2013 57.70 58.69 57.45 58.07 877,721 +0.23(+0.40%)
May 03, 2013 55.86 59.04 55.81 57.84 1,325,752 +2.76(+5.02%)
May 02, 2013 54.85 55.78 54.51 55.08 1,554,594 +0.81(+1.50%)
May 01, 2013 58.08 58.61 53.96 54.26 3,191,101 -2.87(-5.02%)
Apr 30, 2013 57.18 57.43 55.80 57.13 1,312,352 -0.25(-0.44%)
Apr 29, 2013 57.56 58.23 57.20 57.38 851,164 +0.33(+0.57%)
Apr 26, 2013 57.78 57.78 56.13 57.05 1,076,672 -0.76(-1.31%)
Apr 25, 2013 58.44 59.29 57.60 57.81 1,037,123 -0.36(-0.61%)
Apr 24, 2013 57.64 58.75 57.50 58.17 990,303 +0.64(+1.11%)
Apr 23, 2013 56.34 57.58 55.95 57.53 1,053,724 +1.32(+2.35%)
Apr 22, 2013 56.13 56.55 55.08 56.21 1,210,132 +0.30(+0.54%)
Apr 19, 2013 56.46 56.91 55.21 55.91 1,506,795 -0.20(-0.35%)
Apr 18, 2013 54.99 56.95 54.38 56.11 1,363,738 +1.25(+2.29%)
Apr 17, 2013 55.14 55.87 53.87 54.85 2,016,415 -1.22(-2.17%)
Apr 16, 2013 55.47 56.08 54.52 56.07 1,169,927 +1.70(+3.12%)
Apr 15, 2013 55.50 55.50 53.96 54.37 1,664,613 -1.54(-2.75%)
Apr 12, 2013 55.84 56.37 54.76 55.91 1,000,060 -0.85(-1.50%)
Apr 11, 2013 57.28 57.76 56.51 56.76 810,933 -0.37(-0.64%)
Apr 10, 2013 55.38 58.51 55.25 57.13 2,261,538 +1.92(+3.48%)
Apr 09, 2013 54.04 55.56 53.61 55.21 481,038 +1.13(+2.10%)
Apr 08, 2013 53.15 54.08 52.84 54.07 535,162 +1.12(+2.12%)
Apr 05, 2013 51.91 53.88 51.79 52.95 930,244 +0.00(+0.00%)
Apr 04, 2013 53.11 53.17 52.36 52.95 629,202 -0.35(-0.65%)
Apr 03, 2013 55.15 55.45 52.48 53.30 1,170,122 -1.82(-3.30%)
Apr 02, 2013 55.30 55.55 54.65 55.11 949,989 -0.11(-0.20%)
Apr 01, 2013 55.59 55.82 54.36 55.23 988,509 -0.23(-0.42%)
Mar 28, 2013 55.86 56.48 55.30 55.46 1,369,035 +0.00(+0.00%)
Mar 27, 2013 54.96 56.13 54.61 55.46 696,949 -0.31(-0.55%)
Mar 26, 2013 54.37 55.92 54.23 55.77 710,663 +1.78(+3.30%)
Mar 25, 2013 53.83 54.80 53.74 53.99 600,657 +0.36(+0.66%)
Mar 22, 2013 54.43 54.64 53.10 53.63 935,286 -0.32(-0.59%)
Mar 21, 2013 53.31 54.44 53.31 53.95 865,903 +0.22(+0.42%)
Mar 20, 2013 54.50 54.59 52.20 53.73 1,623,915 -0.37(-0.68%)
Mar 19, 2013 55.19 55.24 53.38 54.09 879,453 -0.96(-1.75%)
Mar 18, 2013 54.33 55.43 54.26 55.06 822,888 +0.07(+0.12%)
Mar 15, 2013 55.29 55.87 54.03 54.99 2,122,457 -0.30(-0.54%)
Mar 14, 2013 53.45 55.63 53.23 55.29 1,911,768 +2.28(+4.29%)
Mar 13, 2013 53.66 54.45 52.91 53.02 1,544,099 -0.48(-0.89%)
Mar 12, 2013 54.42 54.61 52.63 53.49 2,015,167 -0.83(-1.53%)
Mar 11, 2013 54.99 55.06 53.97 54.33 1,119,026 -0.81(-1.48%)
Mar 08, 2013 55.83 55.92 54.61 55.14 904,007 -0.36(-0.64%)
Mar 07, 2013 53.44 55.69 53.36 55.50 1,206,084 +2.06(+3.86%)
Mar 06, 2013 53.49 53.51 52.37 53.44 1,765,787 +0.14(+0.26%)
Mar 05, 2013 53.26 53.71 52.88 53.30 659,995 +0.66(+1.26%)
Mar 04, 2013 52.75 53.21 51.46 52.63 1,217,068 -0.19(-0.35%)
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.