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

Sm Energy Company (NY: SM )

47.12 -1.37 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 16.33 16.97 15.35 15.39 6,462,898 -1.95(-11.24%)
Apr 29, 2021 17.88 18.62 17.13 17.33 3,206,216 -0.34(-1.93%)
Apr 28, 2021 16.93 17.96 16.85 17.67 3,645,506 +0.91(+5.40%)
Apr 27, 2021 16.60 17.12 16.30 16.77 2,603,227 +0.22(+1.35%)
Apr 26, 2021 15.67 16.85 15.47 16.54 2,567,426 +1.00(+6.45%)
Apr 23, 2021 15.36 15.79 14.97 15.54 3,392,110 +0.26(+1.72%)
Apr 22, 2021 15.68 15.76 15.11 15.28 3,317,757 -0.46(-2.91%)
Apr 21, 2021 15.11 16.02 15.04 15.74 3,835,328 -0.04(-0.25%)
Apr 20, 2021 16.32 16.36 14.93 15.78 4,500,651 -0.73(-4.42%)
Apr 19, 2021 15.86 16.98 15.75 16.51 3,109,615 +0.80(+5.08%)
Apr 16, 2021 17.04 17.04 15.68 15.71 3,269,670 -1.25(-7.35%)
Apr 15, 2021 17.52 17.63 16.65 16.95 2,319,169 -0.69(-3.92%)
Apr 14, 2021 16.31 18.22 16.22 17.64 4,378,731 +1.70(+10.68%)
Apr 13, 2021 15.49 16.01 15.10 15.94 2,675,296 +0.47(+3.02%)
Apr 12, 2021 17.04 17.24 15.38 15.47 4,028,387 -1.32(-7.88%)
Apr 09, 2021 16.75 17.42 16.42 16.80 2,602,069 +0.07(+0.41%)
Apr 08, 2021 16.85 17.06 16.08 16.73 3,056,001 -0.67(-3.86%)
Apr 07, 2021 17.23 17.56 16.92 17.40 2,181,317 +0.17(+0.96%)
Apr 06, 2021 17.06 18.62 17.05 17.24 3,150,701 +0.44(+2.61%)
Apr 05, 2021 17.91 17.95 16.78 16.80 3,639,621 -1.63(-8.82%)
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.