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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2015 48.78 49.82 48.26 49.14 1,152,369 +0.75(+1.55%)
May 28, 2015 49.62 49.75 47.71 48.39 1,381,156 -1.58(-3.16%)
May 27, 2015 49.01 50.42 48.12 49.97 1,422,868 +0.82(+1.66%)
May 26, 2015 49.75 49.97 48.76 49.15 1,552,252 -1.16(-2.30%)
May 22, 2015 51.10 50.31 50.31 50.31 1,879,702 -1.91(-3.65%)
May 21, 2015 51.72 53.31 51.38 52.22 1,424,219 +1.10(+2.15%)
May 20, 2015 51.67 51.73 49.90 51.12 1,703,534 -0.10(-0.20%)
May 19, 2015 52.40 53.47 50.59 51.22 1,513,354 -2.14(-4.01%)
May 18, 2015 52.69 53.43 51.68 53.36 1,363,231 +0.69(+1.30%)
May 15, 2015 52.86 53.72 51.66 52.68 1,604,439 -0.42(-0.80%)
May 14, 2015 54.99 54.99 53.03 53.10 1,968,243 -1.77(-3.22%)
May 13, 2015 55.88 55.88 54.07 54.86 1,560,539 -0.56(-1.02%)
May 12, 2015 54.37 55.76 53.91 55.43 1,104,841 +1.06(+1.95%)
May 11, 2015 56.62 56.62 53.97 54.37 2,645,996 -0.53(-0.96%)
May 08, 2015 53.06 55.16 51.81 54.89 1,843,655 +2.52(+4.81%)
May 07, 2015 53.42 53.42 50.31 52.38 2,732,078 -0.80(-1.50%)
May 06, 2015 55.52 55.52 51.71 53.17 3,476,199 -0.82(-1.51%)
May 05, 2015 55.08 55.56 53.64 53.99 2,717,667 -0.18(-0.33%)
May 04, 2015 53.34 54.43 52.90 54.17 2,773,487 +1.36(+2.58%)
May 01, 2015 54.15 54.38 52.37 52.81 1,629,986 -1.64(-3.02%)
Apr 30, 2015 53.81 55.15 52.73 54.45 1,591,275 +0.70(+1.31%)
Apr 29, 2015 51.47 54.21 51.33 53.75 929,160 +1.85(+3.57%)
Apr 28, 2015 50.93 52.38 50.76 51.90 1,006,665 +0.53(+1.02%)
Apr 27, 2015 51.53 52.48 50.99 51.37 1,093,594 +0.31(+0.61%)
Apr 24, 2015 51.29 52.28 49.94 51.06 1,224,852 -0.89(-1.72%)
Apr 23, 2015 52.01 53.31 51.71 51.95 1,371,644 +0.09(+0.18%)
Apr 22, 2015 51.30 52.42 50.34 51.86 1,657,898 +1.20(+2.37%)
Apr 21, 2015 53.92 53.92 50.53 50.66 1,478,311 -3.23(-5.99%)
Apr 20, 2015 54.71 55.59 53.67 53.88 1,207,782 -0.75(-1.37%)
Apr 17, 2015 52.57 55.63 52.52 54.64 2,430,708 +2.31(+4.41%)
Apr 16, 2015 54.11 54.23 52.02 52.33 1,923,794 -2.50(-4.55%)
Apr 15, 2015 53.67 55.38 52.85 54.82 2,020,541 +1.41(+2.64%)
Apr 14, 2015 51.81 53.80 51.18 53.42 1,365,218 +2.28(+4.46%)
Apr 13, 2015 52.24 52.46 50.12 51.13 1,267,497 -0.35(-0.67%)
Apr 10, 2015 51.10 51.52 50.21 51.48 945,818 +0.91(+1.80%)
Apr 09, 2015 50.18 51.29 49.91 50.57 1,596,325 +1.02(+2.06%)
Apr 08, 2015 52.51 52.51 49.45 49.55 1,927,419 -1.05(-2.08%)
Apr 07, 2015 51.12 52.12 50.33 50.60 2,596,201 -0.84(-1.62%)
Apr 06, 2015 51.01 51.68 50.19 51.44 1,843,505 +1.04(+2.07%)
Apr 02, 2015 48.70 50.39 50.39 50.39 1,430,478 +1.06(+2.15%)
Apr 01, 2015 48.79 50.02 48.35 49.33 1,604,691 +0.84(+1.72%)
Mar 31, 2015 48.39 49.58 48.00 48.50 2,169,156 -0.62(-1.26%)
Mar 30, 2015 48.65 49.24 47.40 49.12 1,976,643 +1.04(+2.17%)
Mar 27, 2015 47.33 48.30 46.43 48.08 1,868,974 +0.15(+0.31%)
Mar 26, 2015 48.13 49.22 46.89 47.93 1,743,112 +1.62(+3.51%)
Mar 25, 2015 45.65 46.53 44.70 46.30 2,212,816 +1.05(+2.32%)
Mar 24, 2015 43.40 45.33 42.70 45.25 1,999,170 +2.12(+4.92%)
Mar 23, 2015 44.20 45.74 43.01 43.13 1,316,996 -1.06(-2.40%)
Mar 20, 2015 43.27 44.55 43.17 44.19 1,813,605 +1.76(+4.16%)
Mar 19, 2015 42.79 42.79 41.48 42.43 1,869,302 -1.81(-4.09%)
Mar 18, 2015 39.92 44.96 39.41 44.24 2,519,253 +3.77(+9.32%)
Mar 17, 2015 41.34 41.76 40.41 40.47 1,432,482 -0.78(-1.89%)
Mar 16, 2015 40.53 41.36 39.38 41.24 1,046,089 +0.37(+0.90%)
Mar 13, 2015 40.74 40.95 39.12 40.88 1,672,039 +0.32(+0.79%)
Mar 12, 2015 42.13 42.33 40.47 40.56 1,229,350 -1.51(-3.59%)
Mar 11, 2015 40.03 42.35 39.87 42.07 1,365,855 +1.95(+4.87%)
Mar 10, 2015 40.31 41.44 40.06 40.12 1,457,768 -0.98(-2.37%)
Mar 09, 2015 42.03 42.51 40.84 41.09 1,308,979 -0.66(-1.57%)
Mar 06, 2015 42.77 43.65 41.65 41.75 1,317,615 -1.70(-3.91%)
Mar 05, 2015 44.47 44.47 43.41 43.45 1,161,159 -1.40(-3.12%)
Mar 04, 2015 44.82 45.03 43.28 44.85 1,755,136 +0.11(+0.25%)
Mar 03, 2015 43.96 46.14 43.96 44.73 2,127,939 +0.95(+2.16%)
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.