Skip to main content

Sm Energy Company (NY: SM )

49.85 +0.80 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.462 9.548 8.918 9.052 2,237,973 -0.49(-5.11%)
Aug 29, 2019 9.653 10.08 9.443 9.539 2,915,630 +0.00(+0.00%)
Aug 28, 2019 9.014 9.591 8.870 9.539 4,137,167 +0.74(+8.35%)
Aug 27, 2019 8.699 8.851 8.383 8.804 3,116,656 +0.19(+2.22%)
Aug 26, 2019 8.918 8.966 8.536 8.613 3,371,054 -0.11(-1.31%)
Aug 23, 2019 9.291 9.496 8.651 8.727 5,263,619 -0.83(-8.69%)
Aug 22, 2019 9.806 9.921 9.515 9.558 2,447,955 -0.16(-1.67%)
Aug 21, 2019 10.03 10.34 9.711 9.720 3,687,203 -0.13(-1.36%)
Aug 20, 2019 9.634 9.921 9.501 9.854 2,758,632 +0.09(+0.88%)
Aug 19, 2019 9.482 9.830 9.424 9.768 5,111,953 +0.40(+4.28%)
Aug 16, 2019 8.746 9.396 8.699 9.367 3,445,613 +0.64(+7.33%)
Aug 15, 2019 8.508 8.991 8.383 8.727 3,316,739 +0.10(+1.11%)
Aug 14, 2019 9.291 9.338 8.498 8.632 4,087,266 -1.17(-11.98%)
Aug 13, 2019 9.338 10.16 9.300 9.806 3,402,876 +0.32(+3.42%)
Aug 12, 2019 9.835 9.844 9.281 9.482 2,824,292 -0.44(-4.43%)
Aug 09, 2019 10.20 10.21 9.615 9.921 4,896,750 -0.20(-1.98%)
Aug 08, 2019 9.501 10.15 9.243 10.12 4,927,243 +0.86(+9.28%)
Aug 07, 2019 8.918 9.386 8.861 9.262 6,835,720 -0.14(-1.52%)
Aug 06, 2019 9.252 9.567 8.823 9.405 5,910,338 +0.25(+2.71%)
Aug 05, 2019 9.166 9.510 8.727 9.157 5,687,159 -0.39(-4.10%)
Aug 02, 2019 9.071 10.36 8.551 9.548 7,168,237 +0.90(+10.38%)
Aug 01, 2019 9.081 9.181 8.135 8.651 5,932,387 -0.87(-9.13%)
Jul 31, 2019 9.214 10.05 9.205 9.520 4,675,254 +0.27(+2.89%)
Jul 30, 2019 8.450 9.348 8.231 9.252 4,556,168 +0.75(+8.88%)
Jul 29, 2019 8.784 8.827 8.130 8.498 5,369,488 -0.32(-3.58%)
Jul 26, 2019 9.081 9.081 8.689 8.813 3,484,363 -0.27(-2.94%)
Jul 25, 2019 9.730 9.749 9.004 9.081 3,195,892 -0.53(-5.56%)
Jul 24, 2019 9.692 9.854 9.377 9.615 3,087,369 -0.07(-0.69%)
Jul 23, 2019 9.625 9.887 9.548 9.682 2,887,375 -0.01(-0.10%)
Jul 22, 2019 9.520 9.758 9.510 9.692 3,004,458 +0.24(+2.53%)
Jul 19, 2019 8.928 9.524 8.784 9.453 4,640,372 +0.53(+5.88%)
Jul 18, 2019 8.679 8.975 8.484 8.928 5,759,764 +0.14(+1.63%)
Jul 17, 2019 9.405 9.482 8.732 8.784 5,338,343 -0.68(-7.16%)
Jul 16, 2019 9.778 9.902 9.338 9.462 3,529,424 -0.40(-4.07%)
Jul 15, 2019 10.49 10.74 9.830 9.863 3,254,164 -0.47(-4.53%)
Jul 12, 2019 10.53 10.57 10.06 10.33 2,569,652 -0.21(-1.99%)
Jul 11, 2019 11.20 11.24 10.48 10.54 4,286,614 -0.64(-5.72%)
Jul 10, 2019 11.20 11.30 10.95 11.18 3,748,590 +0.16(+1.47%)
Jul 09, 2019 11.10 11.20 10.68 11.02 2,647,698 -0.09(-0.77%)
Jul 08, 2019 10.78 11.31 10.73 11.10 23,405,602 +0.03(+0.26%)
Jul 05, 2019 10.64 11.25 10.59 11.08 2,989,933 +0.34(+3.20%)
Jul 03, 2019 10.99 11.10 10.59 10.73 3,324,440 -0.16(-1.49%)
Jul 02, 2019 12.09 12.18 10.80 10.89 7,081,567 -0.89(-7.54%)
Jul 01, 2019 12.05 12.30 11.48 11.78 4,913,310 -0.17(-1.44%)
Jun 28, 2019 11.74 12.10 11.74 11.95 14,907,881 +0.22(+1.87%)
Jun 27, 2019 12.00 12.13 11.72 11.73 2,622,566 -0.26(-2.15%)
Jun 26, 2019 11.66 12.15 11.55 11.99 2,678,972 +0.60(+5.28%)
Jun 25, 2019 11.38 11.66 11.27 11.39 3,032,737 -0.07(-0.58%)
Jun 24, 2019 11.31 11.52 11.13 11.46 2,779,762 +0.19(+1.69%)
Jun 21, 2019 11.65 11.89 11.10 11.27 2,956,524 -0.34(-2.96%)
Jun 20, 2019 11.10 11.71 11.06 11.61 3,547,285 +0.93(+8.67%)
Jun 19, 2019 11.07 11.07 10.65 10.68 2,057,828 -0.47(-4.20%)
Jun 18, 2019 10.68 11.28 10.68 11.15 3,700,811 +0.69(+6.57%)
Jun 17, 2019 9.758 10.52 9.711 10.46 3,458,231 +0.55(+5.59%)
Jun 14, 2019 10.43 10.59 9.859 9.911 2,464,818 -0.50(-4.77%)
Jun 13, 2019 10.61 10.65 10.26 10.41 2,711,541 +0.14(+1.40%)
Jun 12, 2019 10.97 11.01 10.23 10.26 2,180,656 -0.97(-8.67%)
Jun 11, 2019 11.30 11.46 11.12 11.24 2,063,047 +0.14(+1.29%)
Jun 10, 2019 11.38 11.54 11.07 11.10 2,224,983 -0.18(-1.61%)
Jun 07, 2019 11.19 11.54 10.89 11.28 2,638,774 +0.17(+1.55%)
Jun 06, 2019 10.78 11.13 10.65 11.10 2,247,474 +0.39(+3.65%)
Jun 05, 2019 11.58 11.59 10.62 10.71 3,028,826 -0.91(-7.81%)
Jun 04, 2019 11.36 11.65 11.16 11.62 1,856,364 +0.41(+3.66%)
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.