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

Sm Energy Company (NY: SM )

50.93 +0.30 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 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%)
May 01, 2017 21.39 21.75 21.20 21.32 2,861,388 -0.04(-0.18%)
Apr 28, 2017 21.77 21.80 21.08 21.36 3,966,515 -0.10(-0.48%)
Apr 27, 2017 21.40 21.65 20.72 21.47 2,820,091 -0.24(-1.09%)
Apr 26, 2017 21.45 22.30 21.41 21.70 3,357,157 -0.09(-0.43%)
Apr 25, 2017 20.76 21.95 20.49 21.80 3,478,093 +1.10(+5.30%)
Apr 24, 2017 20.61 21.00 20.15 20.70 4,130,925 +0.36(+1.77%)
Apr 21, 2017 20.16 20.49 19.76 20.34 3,244,516 +0.09(+0.47%)
Apr 20, 2017 20.62 20.86 20.08 20.25 2,563,458 -0.28(-1.38%)
Apr 19, 2017 21.80 21.96 20.43 20.53 3,440,952 -1.14(-5.28%)
Apr 18, 2017 21.54 22.19 21.34 21.67 2,219,299 -0.20(-0.91%)
Apr 17, 2017 21.51 21.90 21.07 21.87 2,434,850 +0.37(+1.71%)
Apr 13, 2017 21.85 22.24 21.46 21.50 2,655,047 -0.38(-1.73%)
Apr 12, 2017 22.31 22.83 21.79 21.88 2,172,438 -0.39(-1.74%)
Apr 11, 2017 22.26 22.33 21.71 22.27 1,765,651 -0.06(-0.25%)
Apr 10, 2017 21.91 22.47 21.77 22.33 1,976,390 +0.60(+2.78%)
Apr 07, 2017 22.06 22.23 21.57 21.72 2,106,025 -0.28(-1.29%)
Apr 06, 2017 21.94 22.29 21.69 22.00 1,999,190 +0.40(+1.83%)
Apr 05, 2017 23.04 23.79 21.48 21.61 5,479,388 -1.03(-4.54%)
Apr 04, 2017 22.48 22.75 22.10 22.64 3,120,287 +0.21(+0.93%)
Apr 03, 2017 22.67 22.91 22.01 22.43 2,295,156 -0.24(-1.04%)
Mar 31, 2017 21.88 22.83 21.81 22.66 2,980,524 +0.63(+2.87%)
Mar 30, 2017 22.31 22.82 21.80 22.03 3,296,660 -0.18(-0.81%)
Mar 29, 2017 21.67 22.57 21.50 22.21 4,127,421 +0.45(+2.08%)
Mar 28, 2017 20.79 21.84 20.40 21.76 4,598,631 +1.08(+5.20%)
Mar 27, 2017 19.21 20.76 19.03 20.68 3,982,596 +1.05(+5.33%)
Mar 24, 2017 19.96 20.34 19.59 19.64 2,799,634 -0.26(-1.33%)
Mar 23, 2017 19.57 20.16 19.22 19.90 3,346,302 +0.27(+1.39%)
Mar 22, 2017 19.35 19.89 19.21 19.63 2,868,433 +0.05(+0.24%)
Mar 21, 2017 20.22 20.28 19.32 19.58 3,334,062 -0.78(-3.85%)
Mar 20, 2017 19.80 20.42 19.46 20.36 3,214,425 +0.29(+1.46%)
Mar 17, 2017 20.48 20.67 19.91 20.07 4,823,265 -0.25(-1.21%)
Mar 16, 2017 21.04 21.04 20.23 20.32 3,162,811 -0.63(-3.02%)
Mar 15, 2017 20.61 21.11 20.39 20.95 4,858,825 +0.78(+3.88%)
Mar 14, 2017 20.06 20.31 18.88 20.16 5,369,418 -0.51(-2.46%)
Mar 13, 2017 21.09 21.38 20.51 20.67 4,232,819 -0.46(-2.19%)
Mar 10, 2017 21.38 21.54 20.82 21.14 3,352,557 -0.09(-0.44%)
Mar 09, 2017 21.05 21.49 19.86 21.23 6,564,792 +0.04(+0.18%)
Mar 08, 2017 23.20 23.25 21.02 21.19 4,764,308 -2.19(-9.36%)
Mar 07, 2017 23.64 23.92 23.34 23.38 2,334,215 -0.18(-0.76%)
Mar 06, 2017 22.94 23.74 22.71 23.56 3,403,279 +0.55(+2.38%)
Mar 03, 2017 23.67 23.82 22.76 23.01 3,014,647 -0.64(-2.71%)
Mar 02, 2017 24.19 24.26 23.65 23.66 2,289,133 -0.54(-2.22%)
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.