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 29, 2018 17.10 17.10 17.10 0 +0.55(+3.32%)
Mar 28, 2018 17.46 17.66 16.50 16.55 5,136,790 -0.88(-5.06%)
Mar 27, 2018 17.68 18.48 17.24 17.43 4,740,889 -0.18(-1.02%)
Mar 26, 2018 17.88 17.93 17.15 17.61 2,725,583 -0.01(-0.05%)
Mar 23, 2018 17.74 18.36 17.41 17.62 3,103,101 -0.04(-0.21%)
Mar 22, 2018 17.53 18.03 17.43 17.66 3,649,574 -0.27(-1.53%)
Mar 21, 2018 16.69 17.97 16.62 17.93 4,506,229 +1.42(+8.62%)
Mar 20, 2018 16.41 16.61 16.26 16.51 2,290,391 +0.18(+1.10%)
Mar 19, 2018 16.78 16.86 16.18 16.33 2,527,826 -0.65(-3.85%)
Mar 16, 2018 16.74 17.12 16.35 16.98 3,535,336 +0.33(+1.99%)
Mar 15, 2018 17.07 17.40 16.36 16.65 3,661,919 -0.32(-1.90%)
Mar 14, 2018 17.46 17.72 16.87 16.97 3,247,234 -0.36(-2.08%)
Mar 13, 2018 17.41 17.64 16.95 17.33 3,361,981 -0.04(-0.22%)
Mar 12, 2018 17.09 17.61 17.00 17.37 3,064,004 +0.19(+1.10%)
Mar 09, 2018 17.10 17.45 16.87 17.18 3,165,731 +0.45(+2.66%)
Mar 08, 2018 16.84 16.96 16.36 16.74 2,605,756 -0.05(-0.28%)
Mar 07, 2018 17.31 16.51 16.78 3,634,031 -0.49(-2.85%)
Mar 06, 2018 18.55 18.55 17.21 17.28 3,213,485 -1.09(-5.94%)
Mar 05, 2018 17.63 18.71 17.60 18.37 4,396,718 +0.50(+2.81%)
Mar 02, 2018 17.13 17.93 16.86 17.86 3,320,525 +0.50(+2.89%)
Mar 01, 2018 17.44 17.73 17.11 17.36 2,892,015 -0.03(-0.16%)
Feb 28, 2018 18.34 18.42 17.38 17.39 4,439,373 -0.80(-4.38%)
Feb 27, 2018 19.30 19.30 18.14 18.19 3,775,217 -1.19(-6.16%)
Feb 26, 2018 19.20 19.66 18.83 19.38 3,969,503 +0.34(+1.79%)
Feb 23, 2018 18.41 19.07 18.36 19.04 3,765,801 +0.73(+3.99%)
Feb 22, 2018 18.31 10,453,928 -1.89(-9.34%)
Feb 21, 2018 20.77 20.93 20.18 20.20 2,783,426 -0.51(-2.47%)
Feb 20, 2018 21.02 21.33 20.51 20.71 2,734,688 -0.01(-0.05%)
Feb 16, 2018 20.72 20.72 20.72 0 +0.18(+0.88%)
Feb 15, 2018 20.52 20.66 19.88 20.54 2,546,373 +0.22(+1.07%)
Feb 14, 2018 19.03 20.55 18.96 20.32 3,633,153 +0.91(+4.69%)
Feb 13, 2018 19.99 20.05 19.08 19.41 4,512,745 -1.01(-4.97%)
Feb 12, 2018 19.71 20.74 19.53 20.42 4,063,879 +1.14(+5.90%)
Feb 09, 2018 19.99 20.04 18.58 19.29 3,623,626 -0.48(-2.45%)
Feb 08, 2018 21.32 21.53 19.77 19.77 2,805,937 -1.35(-6.38%)
Feb 07, 2018 22.17 22.17 21.01 21.12 4,061,982 -0.75(-3.43%)
Feb 06, 2018 20.90 22.16 20.41 21.87 3,127,842 +0.55(+2.58%)
Feb 05, 2018 21.48 22.05 20.83 21.32 2,281,572 -0.54(-2.47%)
Feb 02, 2018 22.38 22.43 21.69 21.86 2,978,673 -0.81(-3.56%)
Feb 01, 2018 22.19 23.00 22.19 22.66 2,195,978 +0.52(+2.36%)
Jan 31, 2018 22.09 22.37 21.50 22.14 3,325,776 +0.09(+0.39%)
Jan 30, 2018 23.33 23.39 21.95 22.05 4,954,447 -1.74(-7.29%)
Jan 29, 2018 23.89 24.39 23.52 23.79 3,243,206 -0.30(-1.26%)
Jan 26, 2018 24.50 24.65 23.86 24.09 4,322,793 -0.38(-1.55%)
Jan 25, 2018 25.17 25.28 24.34 24.47 3,080,181 -0.49(-1.98%)
Jan 24, 2018 24.96 25.17 24.30 24.97 3,479,846 +0.10(+0.42%)
Jan 23, 2018 25.30 25.54 24.56 24.86 2,596,772 -0.26(-1.02%)
Jan 22, 2018 24.04 25.34 24.04 25.12 4,101,354 +1.11(+4.62%)
Jan 19, 2018 23.98 24.23 23.58 24.01 2,558,646 -0.35(-1.44%)
Jan 18, 2018 25.04 25.20 24.29 24.36 3,381,224 -0.88(-3.49%)
Jan 17, 2018 25.26 25.67 24.71 25.24 2,584,230 +0.05(+0.19%)
Jan 16, 2018 25.50 25.82 25.07 25.19 3,604,199 -0.26(-1.01%)
Jan 12, 2018 25.45 25.45 25.45 0 +0.13(+0.52%)
Jan 11, 2018 25.79 26.74 25.24 25.32 5,416,651 -0.18(-0.71%)
Jan 10, 2018 25.60 26.17 25.30 25.50 6,785,691 +0.69(+2.79%)
Jan 09, 2018 23.90 25.03 23.85 24.80 6,757,510 +1.01(+4.22%)
Jan 08, 2018 22.88 23.99 22.68 23.80 5,427,697 +0.90(+3.93%)
Jan 05, 2018 22.83 22.97 22.41 22.90 3,164,799 -0.10(-0.45%)
Jan 04, 2018 22.86 23.10 22.35 23.00 3,199,612 +0.16(+0.71%)
Jan 03, 2018 22.25 22.99 22.09 22.84 3,718,402 +0.79(+3.57%)
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.