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

Sm Energy Company (NY: SM )

47.93 +0.81 (+1.72%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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, 2017 16.98 17.04 15.90 16.44 3,285,601 -0.65(-3.82%)
Jul 28, 2017 16.95 17.80 16.78 17.10 5,321,923 +0.11(+0.67%)
Jul 27, 2017 16.91 17.22 16.56 16.98 3,266,987 +0.07(+0.39%)
Jul 26, 2017 16.99 17.68 16.79 16.92 3,969,323 +0.19(+1.13%)
Jul 25, 2017 16.07 16.97 15.99 16.73 4,608,872 +1.14(+7.34%)
Jul 24, 2017 16.55 16.55 15.35 15.58 3,518,808 -0.80(-4.90%)
Jul 21, 2017 16.44 16.70 16.11 16.39 3,343,707 -0.07(-0.40%)
Jul 20, 2017 17.48 17.53 16.38 16.45 4,254,266 -0.84(-4.87%)
Jul 19, 2017 16.17 17.46 16.07 17.30 3,311,322 +1.12(+6.90%)
Jul 18, 2017 16.61 16.72 15.94 16.18 2,399,772 -0.13(-0.81%)
Jul 17, 2017 16.03 16.83 16.03 16.31 3,249,867 +0.17(+1.05%)
Jul 14, 2017 16.27 16.41 15.95 16.14 2,670,265 -0.12(-0.76%)
Jul 13, 2017 15.77 16.34 15.56 16.27 3,593,304 +0.55(+3.49%)
Jul 12, 2017 15.73 16.27 15.37 15.72 4,594,042 +0.42(+2.72%)
Jul 11, 2017 15.00 15.80 14.77 15.30 3,159,770 +0.33(+2.21%)
Jul 10, 2017 14.19 15.19 14.18 14.97 3,539,173 +0.55(+3.80%)
Jul 07, 2017 14.62 14.64 13.77 14.42 4,498,058 -0.44(-2.93%)
Jul 06, 2017 15.69 16.09 14.78 14.86 4,865,572 -0.67(-4.32%)
Jul 05, 2017 16.35 16.38 15.39 15.53 3,380,912 -1.05(-6.33%)
Jul 03, 2017 15.77 16.65 15.74 16.58 1,839,074 +0.95(+6.05%)
Jun 30, 2017 15.29 16.07 14.97 15.63 3,789,277 +0.51(+3.38%)
Jun 29, 2017 14.80 15.74 14.75 15.12 4,225,764 +0.30(+2.04%)
Jun 28, 2017 14.64 15.29 14.45 14.82 3,632,329 +0.26(+1.75%)
Jun 27, 2017 14.56 15.02 14.46 14.56 3,178,882 +0.11(+0.78%)
Jun 26, 2017 14.02 14.67 13.90 14.45 4,605,188 +0.43(+3.03%)
Jun 23, 2017 13.37 14.06 13.01 14.02 4,286,725 +0.69(+5.18%)
Jun 22, 2017 13.71 13.84 13.19 13.33 5,379,321 -0.26(-1.95%)
Jun 21, 2017 14.59 15.05 13.45 13.60 6,594,581 -1.25(-8.41%)
Jun 20, 2017 14.36 15.20 14.01 14.85 5,381,842 +0.03(+0.19%)
Jun 19, 2017 14.75 14.98 14.53 14.82 3,527,826 +0.07(+0.45%)
Jun 16, 2017 15.41 15.47 14.46 14.75 6,847,549 -0.39(-2.56%)
Jun 15, 2017 16.19 16.54 14.90 15.14 5,070,930 -1.23(-7.51%)
Jun 14, 2017 18.16 18.16 16.27 16.37 6,305,614 -2.09(-11.32%)
Jun 13, 2017 16.68 18.53 16.68 18.46 5,283,734 +1.80(+10.78%)
Jun 12, 2017 16.96 17.62 16.59 16.66 6,691,944 +0.05(+0.28%)
Jun 09, 2017 15.52 16.93 15.35 16.61 7,275,432 +1.10(+7.07%)
Jun 08, 2017 15.62 16.10 15.22 15.52 6,331,304 -0.31(-1.97%)
Jun 07, 2017 17.84 18.06 15.70 15.83 7,090,260 -2.19(-12.17%)
Jun 06, 2017 16.98 18.41 16.74 18.02 6,083,231 +1.12(+6.60%)
Jun 05, 2017 16.06 17.04 16.02 16.91 4,655,862 +0.65(+4.01%)
Jun 02, 2017 15.89 16.31 15.72 16.26 5,169,940 +0.34(+2.14%)
Jun 01, 2017 16.10 16.71 15.81 15.92 4,756,312 -0.13(-0.83%)
May 31, 2017 16.09 16.43 15.71 16.05 6,348,685 -0.36(-2.19%)
May 30, 2017 17.52 17.66 16.33 16.41 4,940,142 -1.42(-7.96%)
May 26, 2017 18.36 18.45 17.78 17.83 4,367,041 -0.52(-2.84%)
May 25, 2017 19.33 20.11 18.29 18.35 4,582,670 -1.01(-5.23%)
May 24, 2017 19.48 19.90 19.12 19.36 2,735,806 -0.23(-1.16%)
May 23, 2017 19.48 19.94 19.36 19.58 3,577,872 +0.14(+0.73%)
May 22, 2017 20.41 20.57 19.35 19.44 3,538,346 -0.83(-4.10%)
May 19, 2017 19.72 20.48 19.61 20.27 3,952,748 +0.76(+3.88%)
May 18, 2017 19.56 19.98 19.19 19.52 3,000,272 -0.25(-1.24%)
May 17, 2017 19.61 20.06 19.16 19.76 4,429,032 +0.15(+0.77%)
May 16, 2017 20.33 20.50 19.35 19.61 5,403,074 -0.85(-4.16%)
May 15, 2017 20.80 21.21 20.22 20.46 5,548,216 +0.33(+1.64%)
May 12, 2017 20.01 20.49 20.01 20.13 4,564,386 +0.02(+0.09%)
May 11, 2017 20.38 20.53 19.74 20.11 3,606,675 -0.36(-1.75%)
May 10, 2017 20.84 21.09 19.93 20.47 4,699,005 +0.00(+0.00%)
May 09, 2017 20.62 20.73 19.97 20.47 4,645,217 -0.18(-0.87%)
May 08, 2017 19.90 20.75 19.81 20.65 4,318,143 +0.63(+3.16%)
May 05, 2017 18.94 20.09 18.67 20.02 4,144,930 +1.08(+5.69%)
May 04, 2017 19.93 19.96 18.27 18.94 9,357,624 -1.35(-6.66%)
May 03, 2017 21.74 22.37 20.21 20.29 7,128,356 -0.60(-2.85%)
May 02, 2017 21.36 21.79 20.44 20.89 3,528,903 -0.44(-2.04%)
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.