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, 2016 16.73 17.99 16.69 17.63 5,057,433 +0.83(+4.93%)
Mar 30, 2016 17.46 17.87 16.32 16.80 5,221,758 -0.14(-0.83%)
Mar 29, 2016 16.11 17.10 15.27 16.94 6,333,742 +0.09(+0.56%)
Mar 28, 2016 17.45 17.87 16.11 16.85 5,386,083 -0.63(-3.61%)
Mar 24, 2016 16.30 17.48 17.48 17.48 3,649,577 +0.28(+1.64%)
Mar 23, 2016 18.13 18.13 16.75 17.19 3,948,473 -1.42(-7.63%)
Mar 22, 2016 18.07 19.42 17.92 18.61 4,307,097 +0.25(+1.38%)
Mar 21, 2016 17.22 18.52 16.84 18.36 5,031,926 +1.10(+6.38%)
Mar 18, 2016 18.38 19.31 16.93 17.26 8,652,102 -0.67(-3.73%)
Mar 17, 2016 18.11 18.57 17.50 17.93 6,224,426 +0.12(+0.69%)
Mar 16, 2016 16.37 17.97 16.37 17.80 7,062,731 +1.69(+10.51%)
Mar 15, 2016 14.85 16.19 14.60 16.11 4,067,849 +0.55(+3.50%)
Mar 14, 2016 15.19 15.78 14.57 15.57 5,137,838 -0.34(-2.13%)
Mar 11, 2016 15.34 16.89 15.34 15.90 6,700,975 +1.26(+8.61%)
Mar 10, 2016 15.02 15.46 13.97 14.64 6,755,536 -0.63(-4.13%)
Mar 09, 2016 14.44 15.98 13.52 15.27 4,712,251 +1.46(+10.55%)
Mar 08, 2016 15.80 15.82 13.76 13.82 5,758,718 -2.36(-14.59%)
Mar 07, 2016 14.73 16.59 13.70 16.18 13,090,379 +1.50(+10.26%)
Mar 04, 2016 12.76 13.32 12.13 14.67 12,956,500 +2.30(+18.63%)
Mar 03, 2016 9.330 12.58 9.236 12.37 9,456,849 +2.98(+31.76%)
Mar 02, 2016 8.408 9.387 8.230 9.387 3,657,692 +0.98(+11.63%)
Mar 01, 2016 8.719 8.935 7.581 8.408 3,910,223 -0.09(-1.11%)
Feb 29, 2016 8.521 8.728 7.985 8.503 4,428,198 +0.24(+2.84%)
Feb 26, 2016 7.882 8.597 7.553 8.267 5,338,449 +0.72(+9.60%)
Feb 25, 2016 7.082 7.581 6.640 7.543 6,331,858 +0.40(+5.53%)
Feb 24, 2016 6.678 7.524 6.574 7.148 13,781,200 -0.01(-0.13%)
Feb 23, 2016 7.703 8.192 6.852 7.158 5,549,797 -0.74(-9.40%)
Feb 22, 2016 8.145 8.239 7.769 7.901 4,572,665 +0.15(+1.94%)
Feb 19, 2016 8.202 8.249 7.468 7.750 5,971,662 -0.63(-7.52%)
Feb 18, 2016 9.923 9.923 8.371 8.380 3,140,496 -1.17(-12.22%)
Feb 17, 2016 8.879 9.829 8.625 9.547 5,894,946 +0.75(+8.56%)
Feb 16, 2016 9.405 9.819 8.615 8.794 4,297,814 -0.60(-6.41%)
Feb 12, 2016 9.979 9.396 9.396 9.396 4,169,381 -0.15(-1.58%)
Feb 11, 2016 9.876 10.08 9.039 9.547 4,163,715 -0.85(-8.14%)
Feb 10, 2016 11.00 11.66 10.33 10.39 4,337,216 -0.74(-6.67%)
Feb 09, 2016 11.08 11.65 10.53 11.14 4,579,369 -0.14(-1.25%)
Feb 08, 2016 12.47 12.60 10.92 11.28 5,572,841 -2.01(-15.14%)
Feb 05, 2016 13.78 13.99 12.74 13.29 4,473,843 -0.89(-6.30%)
Feb 04, 2016 13.60 14.93 13.18 14.18 5,266,176 +1.01(+7.64%)
Feb 03, 2016 12.32 13.22 11.41 13.18 3,885,720 +1.19(+9.97%)
Feb 02, 2016 11.94 12.13 11.19 11.98 3,055,917 -0.50(-3.99%)
Feb 01, 2016 12.42 12.89 12.14 12.48 3,666,090 -0.67(-5.08%)
Jan 29, 2016 12.37 13.23 12.04 13.15 4,240,985 +0.71(+5.67%)
Jan 28, 2016 12.77 13.43 12.02 12.44 3,613,513 +0.48(+4.01%)
Jan 27, 2016 11.14 12.50 10.91 11.96 5,244,274 +0.47(+4.09%)
Jan 26, 2016 10.62 11.54 10.12 11.49 4,588,915 +1.22(+11.90%)
Jan 25, 2016 10.95 11.97 10.26 10.27 3,502,701 -1.42(-12.15%)
Jan 22, 2016 12.08 12.58 11.15 11.69 6,506,383 +0.10(+0.89%)
Jan 21, 2016 9.076 12.03 9.057 11.59 10,600,108 +2.39(+25.97%)
Jan 20, 2016 9.048 9.349 7.882 9.199 8,305,010 -0.20(-2.10%)
Jan 19, 2016 11.00 11.31 8.954 9.396 6,882,741 -1.51(-13.88%)
Jan 15, 2016 11.97 10.91 10.91 10.91 7,979,822 -1.96(-15.21%)
Jan 14, 2016 12.42 13.06 11.97 12.87 3,566,684 +0.70(+5.72%)
Jan 13, 2016 14.66 14.91 11.92 12.17 5,046,016 -1.87(-13.33%)
Jan 12, 2016 14.89 14.91 13.64 14.04 3,433,991 -0.24(-1.65%)
Jan 11, 2016 15.22 15.32 13.95 14.28 2,864,203 -0.95(-6.24%)
Jan 08, 2016 15.14 15.55 14.51 15.23 2,736,119 +0.20(+1.31%)
Jan 07, 2016 14.85 16.21 14.73 15.03 3,881,581 -0.39(-2.50%)
Jan 06, 2016 17.87 17.87 15.07 15.42 5,297,544 -3.00(-16.29%)
Jan 05, 2016 18.77 18.71 17.87 18.42 2,155,402 -0.36(-1.90%)
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.