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

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 10.52 11.03 10.43 10.80 2,413,989 +0.13(+1.26%)
Dec 30, 2019 10.52 10.87 10.50 10.67 2,387,283 +0.21(+2.02%)
Dec 27, 2019 10.78 10.82 10.41 10.45 2,191,375 -0.25(-2.33%)
Dec 26, 2019 10.63 10.80 10.59 10.70 1,386,778 +0.18(+1.74%)
Dec 24, 2019 10.51 10.63 10.38 10.52 1,173,326 +0.08(+0.74%)
Dec 23, 2019 10.17 10.54 10.13 10.44 2,785,465 +0.24(+2.35%)
Dec 20, 2019 10.44 10.45 10.03 10.20 5,196,190 -0.19(-1.85%)
Dec 19, 2019 10.28 10.63 10.20 10.40 2,393,170 +0.11(+1.03%)
Dec 18, 2019 9.897 10.34 9.733 10.29 2,604,879 +0.38(+3.88%)
Dec 17, 2019 9.493 10.05 9.378 9.906 4,536,812 +0.51(+5.42%)
Dec 16, 2019 9.051 9.493 9.032 9.397 7,135,639 +0.51(+5.73%)
Dec 13, 2019 9.243 9.503 8.864 8.888 4,117,987 -0.33(-3.55%)
Dec 12, 2019 9.032 9.253 8.955 9.215 7,925,254 +0.27(+3.01%)
Dec 11, 2019 9.234 9.349 8.907 8.946 2,612,675 -0.34(-3.62%)
Dec 10, 2019 9.243 9.445 9.138 9.282 2,378,535 +0.06(+0.63%)
Dec 09, 2019 8.609 9.349 8.552 9.224 5,263,431 +0.44(+5.03%)
Dec 06, 2019 8.090 8.845 8.081 8.782 4,489,634 +0.70(+8.68%)
Dec 05, 2019 8.292 8.436 7.898 8.081 3,361,537 -0.08(-0.94%)
Dec 04, 2019 7.889 8.359 7.821 8.158 2,755,655 +0.44(+5.73%)
Dec 03, 2019 7.783 7.850 7.475 7.716 3,111,488 -0.18(-2.31%)
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.