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

Sm Energy Company (NY: SM )

48.09 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 25.49 26.18 24.77 25.69 2,840,329 -0.01(-0.04%)
Sep 29, 2021 24.70 25.81 24.15 25.70 2,625,737 +0.81(+3.25%)
Sep 28, 2021 26.21 26.57 24.78 24.89 4,790,337 -0.80(-3.11%)
Sep 27, 2021 24.34 25.96 24.26 25.69 3,788,241 +2.19(+9.32%)
Sep 24, 2021 22.83 23.78 22.56 23.50 1,909,389 +0.25(+1.09%)
Sep 23, 2021 22.30 23.43 22.12 23.24 1,978,709 +1.08(+4.88%)
Sep 22, 2021 21.44 22.41 21.44 22.16 2,277,458 +1.28(+6.11%)
Sep 21, 2021 21.58 21.81 20.42 20.89 2,377,710 -0.13(-0.60%)
Sep 20, 2021 20.45 21.41 20.41 21.01 2,938,161 -0.78(-3.57%)
Sep 17, 2021 22.38 22.72 21.57 21.79 5,336,638 -0.22(-1.02%)
Sep 16, 2021 22.11 22.46 21.66 22.02 2,665,604 -0.40(-1.78%)
Sep 15, 2021 20.67 22.57 20.67 22.42 4,284,838 +2.69(+13.62%)
Sep 14, 2021 20.60 20.99 19.50 19.73 2,407,221 -0.47(-2.31%)
Sep 13, 2021 19.70 20.59 19.64 20.20 2,704,647 +0.89(+4.59%)
Sep 10, 2021 19.78 20.10 19.27 19.31 1,793,848 +0.03(+0.15%)
Sep 09, 2021 18.67 19.70 18.51 19.28 2,200,084 +0.27(+1.43%)
Sep 08, 2021 19.26 19.70 18.71 19.01 2,326,940 -0.04(-0.20%)
Sep 07, 2021 18.89 19.68 18.66 19.05 1,486,084 -0.13(-0.66%)
Sep 03, 2021 19.49 19.79 19.01 19.17 1,729,608 -0.44(-2.23%)
Sep 02, 2021 18.62 20.24 18.61 19.61 2,627,515 +1.26(+6.84%)
Sep 01, 2021 18.58 18.80 18.13 18.36 1,819,833 -0.24(-1.31%)
Aug 31, 2021 18.26 18.94 17.99 18.60 2,557,794 +0.22(+1.22%)
Aug 30, 2021 18.97 18.98 18.12 18.38 1,941,999 -0.17(-0.89%)
Aug 27, 2021 17.43 18.89 17.43 18.54 2,709,765 +1.49(+8.74%)
Aug 26, 2021 17.08 17.45 16.81 17.05 2,522,819 -0.29(-1.68%)
Aug 25, 2021 17.02 17.64 16.63 17.34 2,077,407 +0.40(+2.36%)
Aug 24, 2021 16.56 17.09 16.44 16.94 2,727,038 +0.76(+4.69%)
Aug 23, 2021 15.74 16.26 15.65 16.18 2,602,052 +1.32(+8.91%)
Aug 20, 2021 14.70 15.04 14.40 14.86 2,919,076 -0.04(-0.26%)
Aug 19, 2021 14.84 15.19 14.44 14.90 4,041,887 -0.44(-2.86%)
Aug 18, 2021 16.09 16.46 15.28 15.34 2,761,258 -0.80(-4.95%)
Aug 17, 2021 16.26 16.87 15.96 16.14 1,998,969 -0.33(-2.01%)
Aug 16, 2021 16.86 16.91 16.15 16.47 2,854,073 -0.97(-5.58%)
Aug 13, 2021 18.33 18.37 17.39 17.44 1,878,743 -1.03(-5.59%)
Aug 12, 2021 18.33 18.61 17.87 18.47 1,887,771 -0.03(-0.16%)
Aug 11, 2021 18.04 18.52 17.48 18.50 2,097,346 +0.23(+1.28%)
Aug 10, 2021 17.58 18.63 17.37 18.27 2,491,463 +0.95(+5.51%)
Aug 09, 2021 17.46 17.88 17.14 17.31 2,798,580 -0.87(-4.77%)
Aug 06, 2021 17.93 18.44 17.63 18.18 2,065,191 +0.55(+3.09%)
Aug 05, 2021 17.22 18.07 17.22 17.64 2,954,858 +0.69(+4.08%)
Aug 04, 2021 18.06 18.36 16.88 16.94 3,630,279 -1.53(-8.28%)
Aug 03, 2021 18.01 18.87 17.38 18.47 3,705,121 +0.24(+1.34%)
Aug 02, 2021 18.27 19.64 17.74 18.23 3,715,848 +0.02(+0.11%)
Jul 30, 2021 18.23 18.75 17.59 18.21 4,357,903 +0.18(+0.97%)
Jul 29, 2021 18.56 18.80 17.72 18.03 2,827,862 -0.18(-1.02%)
Jul 28, 2021 17.94 18.51 17.48 18.22 2,255,106 +0.49(+2.75%)
Jul 27, 2021 18.45 18.51 17.16 17.73 3,081,222 -1.04(-5.55%)
Jul 26, 2021 18.20 19.18 18.20 18.77 2,281,212 +0.64(+3.54%)
Jul 23, 2021 18.85 18.85 17.77 18.13 1,856,007 -0.41(-2.21%)
Jul 22, 2021 19.13 19.15 17.98 18.54 2,742,256 -0.67(-3.50%)
Jul 21, 2021 18.79 19.92 18.77 19.21 3,179,165 +1.06(+5.85%)
Jul 20, 2021 17.82 18.69 17.62 18.15 3,170,259 +0.52(+2.93%)
Jul 19, 2021 17.28 18.26 16.85 17.64 4,793,039 -0.94(-5.08%)
Jul 16, 2021 20.15 20.28 18.45 18.58 4,019,346 -1.30(-6.56%)
Jul 15, 2021 20.11 20.83 19.62 19.88 2,896,771 -0.66(-3.22%)
Jul 14, 2021 22.20 22.49 20.30 20.55 3,119,407 -1.47(-6.68%)
Jul 13, 2021 22.34 22.78 21.73 22.02 2,514,757 -0.43(-1.91%)
Jul 12, 2021 22.22 22.86 21.96 22.45 1,257,861 -0.55(-2.37%)
Jul 09, 2021 22.35 23.42 22.04 22.99 2,053,278 +0.90(+4.05%)
Jul 08, 2021 21.18 22.78 20.89 22.10 2,922,796 -0.27(-1.22%)
Jul 07, 2021 23.26 23.92 21.88 22.37 2,728,186 -0.97(-4.17%)
Jul 06, 2021 24.48 24.55 22.76 23.34 2,426,468 -1.06(-4.35%)
Jul 02, 2021 24.59 24.83 24.12 24.40 2,068,833 -0.44(-1.76%)
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.