Skip to main content

Sm Energy Company (NY: SM )

40.95 +0.45 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.51 23.99 23.31 23.81 2,454,472 +0.54(+2.33%)
Jun 29, 2021 24.31 25.02 23.10 23.26 2,848,147 -0.41(-1.71%)
Jun 28, 2021 25.75 25.76 23.51 23.67 4,128,596 -2.09(-8.10%)
Jun 25, 2021 25.66 25.97 24.98 25.76 5,529,879 +0.48(+1.91%)
Jun 24, 2021 23.51 25.46 23.30 25.27 4,976,725 +1.88(+8.01%)
Jun 23, 2021 22.87 24.40 22.80 23.40 3,391,422 +1.15(+5.17%)
Jun 22, 2021 21.75 22.27 21.00 22.25 2,290,633 +0.36(+1.63%)
Jun 21, 2021 20.65 21.92 20.47 21.89 2,671,249 +1.68(+8.32%)
Jun 18, 2021 19.68 20.59 19.31 20.21 4,507,143 -0.15(-0.76%)
Jun 17, 2021 21.56 22.02 19.55 20.36 3,834,781 -1.36(-6.27%)
Jun 16, 2021 21.51 22.28 21.26 21.73 2,453,071 -0.17(-0.79%)
Jun 15, 2021 20.77 21.90 20.77 21.90 2,269,815 +1.24(+5.99%)
Jun 14, 2021 21.22 21.83 20.53 20.66 3,572,637 -0.35(-1.66%)
Jun 11, 2021 21.25 21.57 20.84 21.01 2,093,218 +0.19(+0.93%)
Jun 10, 2021 21.72 22.09 20.42 20.82 3,557,836 -1.10(-5.03%)
Jun 09, 2021 22.05 22.67 21.47 21.92 3,681,512 -0.03(-0.13%)
Jun 08, 2021 22.19 22.86 21.51 21.95 3,034,859 -0.43(-1.90%)
Jun 07, 2021 23.13 23.44 22.31 22.38 2,138,073 -0.59(-2.57%)
Jun 04, 2021 23.17 23.55 22.26 22.96 2,022,955 +0.08(+0.34%)
Jun 03, 2021 22.79 23.57 22.29 22.89 3,402,845 -0.56(-2.39%)
Jun 02, 2021 21.84 23.95 21.42 23.45 6,431,667 +1.71(+7.87%)
Jun 01, 2021 20.16 22.09 19.88 21.74 5,763,626 +2.50(+13.01%)
May 28, 2021 19.33 19.45 18.73 19.23 2,369,437 +0.00(+0.00%)
May 27, 2021 18.46 19.42 18.41 19.23 5,433,128 +0.98(+5.35%)
May 26, 2021 17.18 18.35 16.99 18.26 3,366,478 +1.30(+7.70%)
May 25, 2021 17.47 18.21 16.91 16.95 3,072,657 -0.58(-3.31%)
May 24, 2021 17.16 17.61 16.54 17.53 2,921,928 +0.72(+4.31%)
May 21, 2021 17.29 17.70 16.79 16.81 2,893,038 -0.02(-0.11%)
May 20, 2021 16.47 16.91 15.99 16.83 3,165,777 +0.22(+1.34%)
May 19, 2021 16.76 17.30 15.78 16.61 5,461,465 -1.29(-7.19%)
May 18, 2021 17.75 19.67 17.69 17.89 8,467,210 +0.19(+1.09%)
May 17, 2021 16.91 17.74 16.55 17.70 3,262,311 +0.65(+3.80%)
May 14, 2021 16.16 17.19 16.14 17.05 3,437,712 +1.34(+8.55%)
May 13, 2021 15.97 16.90 15.41 15.71 3,767,925 -0.49(-3.04%)
May 12, 2021 16.91 17.67 16.05 16.20 3,452,587 -0.67(-3.95%)
May 11, 2021 15.38 17.02 15.27 16.87 3,209,067 +0.64(+3.93%)
May 10, 2021 17.41 17.85 16.22 16.23 3,867,221 -0.97(-5.62%)
May 07, 2021 16.15 17.21 15.73 17.19 5,568,338 +0.78(+4.77%)
May 06, 2021 16.57 16.77 15.71 16.41 2,786,073 -0.32(-1.91%)
May 05, 2021 16.49 17.15 15.81 16.73 4,292,745 +0.89(+5.61%)
May 04, 2021 15.95 16.11 15.28 15.84 2,582,449 -0.13(-0.79%)
May 03, 2021 15.86 16.16 15.58 15.97 3,736,860 +0.70(+4.56%)
Apr 30, 2021 16.21 16.85 15.23 15.27 6,511,386 -1.93(-11.24%)
Apr 29, 2021 17.75 18.48 17.00 17.20 3,230,271 -0.34(-1.93%)
Apr 28, 2021 16.81 17.82 16.72 17.54 3,672,857 +0.90(+5.40%)
Apr 27, 2021 16.48 16.99 16.18 16.64 2,622,758 +0.22(+1.35%)
Apr 26, 2021 15.55 16.72 15.36 16.42 2,586,688 +1.00(+6.45%)
Apr 23, 2021 15.24 15.68 14.86 15.43 3,417,559 +0.26(+1.72%)
Apr 22, 2021 15.56 15.64 15.00 15.16 3,342,648 -0.45(-2.91%)
Apr 21, 2021 15.00 15.90 14.92 15.62 3,864,102 -0.04(-0.25%)
Apr 20, 2021 16.20 16.24 14.82 15.66 4,534,417 -0.72(-4.42%)
Apr 19, 2021 15.74 16.86 15.63 16.38 3,132,945 +0.79(+5.08%)
Apr 16, 2021 16.91 16.91 15.56 15.59 3,294,200 -1.24(-7.35%)
Apr 15, 2021 17.39 17.50 16.53 16.83 2,336,568 -0.69(-3.92%)
Apr 14, 2021 16.19 18.08 16.10 17.51 4,411,583 +1.69(+10.68%)
Apr 13, 2021 15.38 15.89 14.99 15.82 2,695,367 +0.46(+3.02%)
Apr 12, 2021 16.91 17.11 15.26 15.36 4,058,610 -1.31(-7.88%)
Apr 09, 2021 16.62 17.30 16.30 16.67 2,621,591 +0.07(+0.41%)
Apr 08, 2021 16.72 16.93 15.96 16.60 3,078,929 -0.67(-3.86%)
Apr 07, 2021 17.10 17.43 16.80 17.27 2,197,683 +0.16(+0.96%)
Apr 06, 2021 16.93 18.48 16.92 17.11 3,174,339 +0.43(+2.61%)
Apr 05, 2021 17.77 17.81 16.65 16.67 3,666,927 -1.61(-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.