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: 7:00 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 (%)
Sep 30, 2015 28.72 30.40 28.52 30.10 2,597,547 +1.92(+6.80%)
Sep 29, 2015 28.32 29.15 27.94 28.18 2,060,307 +0.19(+0.67%)
Sep 28, 2015 29.41 30.18 27.83 27.99 2,578,269 -1.93(-6.44%)
Sep 25, 2015 30.19 30.53 29.13 29.92 1,402,002 +0.05(+0.16%)
Sep 24, 2015 29.82 30.49 29.02 29.87 1,970,735 -0.34(-1.12%)
Sep 23, 2015 32.28 32.64 30.03 30.21 1,663,145 -1.89(-5.88%)
Sep 22, 2015 32.19 33.59 31.88 32.10 1,722,820 -0.79(-2.40%)
Sep 21, 2015 33.83 34.20 32.73 32.88 1,670,137 -0.36(-1.07%)
Sep 18, 2015 35.59 36.39 33.09 33.24 2,240,869 -3.26(-8.93%)
Sep 17, 2015 36.57 37.95 35.89 36.50 1,677,992 -0.11(-0.31%)
Sep 16, 2015 34.55 36.70 34.43 36.61 2,087,240 +2.76(+8.16%)
Sep 15, 2015 32.81 34.15 32.65 33.85 1,905,394 +1.16(+3.53%)
Sep 14, 2015 33.03 33.37 31.47 32.70 1,764,322 -0.39(-1.19%)
Sep 11, 2015 32.19 33.19 31.64 33.09 1,686,797 +0.25(+0.77%)
Sep 10, 2015 32.64 33.37 31.48 32.84 1,480,533 +0.46(+1.42%)
Sep 09, 2015 34.43 35.50 32.28 32.38 1,820,154 -1.86(-5.43%)
Sep 08, 2015 34.70 34.89 32.66 34.24 1,432,305 +0.13(+0.39%)
Sep 04, 2015 33.38 34.11 34.11 34.11 1,511,768 +0.21(+0.61%)
Sep 03, 2015 34.02 35.51 33.23 33.90 2,491,077 +0.02(+0.06%)
Sep 02, 2015 33.00 34.13 31.58 33.88 2,111,682 +1.47(+4.55%)
Sep 01, 2015 33.05 34.55 31.19 32.41 2,136,378 -2.07(-5.99%)
Aug 31, 2015 31.72 35.37 30.77 34.47 2,538,795 +1.85(+5.67%)
Aug 28, 2015 29.94 33.35 29.94 32.62 1,813,026 +2.24(+7.36%)
Aug 27, 2015 28.04 30.73 27.75 30.39 2,455,905 +3.43(+12.72%)
Aug 26, 2015 27.05 27.36 26.14 26.96 2,380,954 +0.37(+1.38%)
Aug 25, 2015 29.27 29.27 26.56 26.59 2,360,125 -1.52(-5.41%)
Aug 24, 2015 28.79 30.29 28.79 28.11 2,293,454 -2.88(-9.30%)
Aug 21, 2015 32.51 33.29 30.63 31.00 2,402,630 -1.89(-5.74%)
Aug 20, 2015 34.23 34.63 32.78 32.88 1,466,641 -1.32(-3.87%)
Aug 19, 2015 35.61 36.06 32.11 34.21 2,138,012 -1.81(-5.03%)
Aug 18, 2015 35.12 36.05 34.66 36.02 1,218,426 +0.81(+2.29%)
Aug 17, 2015 35.52 36.17 34.97 35.21 938,164 -0.46(-1.29%)
Aug 14, 2015 36.97 37.92 35.55 35.67 1,271,069 -1.44(-3.87%)
Aug 13, 2015 36.63 37.44 35.74 37.11 1,860,318 -0.32(-0.85%)
Aug 12, 2015 35.05 37.83 35.05 37.43 2,023,363 +2.25(+6.41%)
Aug 11, 2015 34.43 35.35 33.10 35.18 1,099,245 -0.23(-0.66%)
Aug 10, 2015 32.97 35.55 32.54 35.41 1,137,422 +2.55(+7.78%)
Aug 07, 2015 34.23 35.68 32.49 32.86 1,042,730 -1.89(-5.43%)
Aug 06, 2015 31.55 34.98 30.82 34.74 1,732,114 +3.10(+9.80%)
Aug 05, 2015 33.46 34.06 31.58 31.64 1,418,947 -1.13(-3.44%)
Aug 04, 2015 33.81 33.18 32.41 32.77 1,241,689 -0.40(-1.22%)
Aug 03, 2015 34.19 34.76 33.03 33.18 2,081,446 -1.64(-4.72%)
Jul 31, 2015 35.51 36.48 34.74 34.82 2,030,622 -0.80(-2.24%)
Jul 30, 2015 35.58 36.25 34.65 35.62 2,812,799 -0.20(-0.55%)
Jul 29, 2015 34.32 36.69 34.06 35.82 5,530,574 +3.70(+11.52%)
Jul 28, 2015 30.76 32.47 30.11 32.11 3,053,241 +1.46(+4.75%)
Jul 27, 2015 30.72 31.85 30.07 30.66 3,038,072 -0.71(-2.28%)
Jul 24, 2015 32.99 33.15 31.03 31.37 2,203,924 -1.78(-5.36%)
Jul 23, 2015 32.59 33.65 32.08 33.15 2,368,873 +0.64(+1.96%)
Jul 22, 2015 32.65 32.99 31.91 32.51 2,811,843 -0.36(-1.09%)
Jul 21, 2015 32.88 34.51 32.56 32.87 2,593,674 +0.05(+0.14%)
Jul 20, 2015 34.33 34.48 32.55 32.82 2,395,564 -1.66(-4.82%)
Jul 17, 2015 35.62 35.68 34.03 34.48 2,349,407 -1.21(-3.39%)
Jul 16, 2015 37.93 38.03 35.41 35.69 2,541,386 -2.24(-5.89%)
Jul 15, 2015 40.05 40.38 37.61 37.93 1,594,323 -2.69(-6.61%)
Jul 14, 2015 39.45 40.92 39.42 40.62 1,535,857 +0.77(+1.93%)
Jul 13, 2015 39.71 40.19 38.47 39.84 1,849,213 -0.05(-0.12%)
Jul 10, 2015 42.18 42.40 39.72 39.89 1,730,907 -1.77(-4.24%)
Jul 09, 2015 41.07 42.12 40.88 41.66 2,153,238 +1.52(+3.79%)
Jul 08, 2015 40.96 42.40 39.29 40.14 1,550,836 -1.47(-3.52%)
Jul 07, 2015 39.29 42.11 38.07 41.60 2,265,803 +2.17(+5.50%)
Jul 06, 2015 39.96 40.83 39.00 39.43 2,252,764 -1.46(-3.56%)
Jul 02, 2015 41.33 40.89 40.89 40.89 1,333,017 -0.18(-0.43%)
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.