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

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 27.70 28.00 27.51 27.66 1,486,130 +0.14(+0.50%)
Mar 30, 2023 27.69 27.77 27.12 27.52 1,398,188 +0.26(+0.94%)
Mar 29, 2023 27.79 27.89 26.90 27.26 1,167,060 +0.21(+0.76%)
Mar 28, 2023 27.00 27.49 26.87 27.06 1,759,898 -0.17(-0.61%)
Mar 27, 2023 26.30 27.47 25.64 27.22 1,822,343 +1.41(+5.48%)
Mar 24, 2023 24.35 25.85 24.22 25.81 1,619,984 +0.74(+2.94%)
Mar 23, 2023 26.10 26.56 24.94 25.07 1,797,973 -0.79(-3.04%)
Mar 22, 2023 26.74 26.97 25.84 25.86 1,976,161 -0.87(-3.27%)
Mar 21, 2023 26.65 27.05 26.17 26.73 2,041,357 +0.86(+3.34%)
Mar 20, 2023 25.02 26.27 24.87 25.87 2,562,275 +1.00(+4.03%)
Mar 17, 2023 26.39 26.48 24.82 24.87 5,532,254 -1.53(-5.80%)
Mar 16, 2023 24.57 26.41 24.41 26.40 2,453,581 +1.21(+4.80%)
Mar 15, 2023 26.63 27.11 24.61 25.19 3,595,125 -2.96(-10.50%)
Mar 14, 2023 28.21 29.17 27.60 28.15 2,409,389 +0.18(+0.63%)
Mar 13, 2023 27.22 28.55 26.64 27.97 3,475,111 -0.30(-1.08%)
Mar 10, 2023 28.22 28.88 27.71 28.27 2,632,554 -0.09(-0.31%)
Mar 09, 2023 29.49 29.93 28.32 28.36 2,343,123 -0.66(-2.27%)
Mar 08, 2023 29.77 30.11 28.59 29.02 1,926,662 -1.08(-3.59%)
Mar 07, 2023 30.51 30.69 29.94 30.10 1,779,321 -0.66(-2.14%)
Mar 06, 2023 30.88 31.23 30.49 30.76 1,980,397 -0.57(-1.82%)
Mar 03, 2023 30.15 31.65 29.84 31.33 1,985,218 +0.90(+2.97%)
Mar 02, 2023 29.86 30.69 29.34 30.43 1,716,264 +0.46(+1.54%)
Mar 01, 2023 28.53 30.07 28.49 29.96 2,294,270 +0.98(+3.39%)
Feb 28, 2023 29.69 29.82 28.97 28.98 2,635,026 -0.31(-1.07%)
Feb 27, 2023 29.39 29.94 29.02 29.30 1,947,697 -0.02(-0.07%)
Feb 24, 2023 28.44 29.58 27.92 29.32 2,058,330 +0.49(+1.70%)
Feb 23, 2023 28.95 29.74 27.61 28.82 3,836,739 +0.33(+1.17%)
Feb 22, 2023 28.74 28.92 27.42 28.49 3,416,358 -0.51(-1.76%)
Feb 21, 2023 29.42 29.84 28.77 29.00 1,832,354 -0.73(-2.44%)
Feb 17, 2023 30.35 30.44 29.10 29.73 3,269,771 -1.21(-3.90%)
Feb 16, 2023 31.82 32.44 30.93 30.94 2,605,414 -1.13(-3.52%)
Feb 15, 2023 32.16 32.16 31.05 32.07 1,731,738 -0.77(-2.33%)
Feb 14, 2023 31.92 33.11 31.55 32.83 2,569,250 +0.35(+1.09%)
Feb 13, 2023 32.36 32.68 31.85 32.48 827,382 -0.26(-0.78%)
Feb 10, 2023 31.72 32.78 31.60 32.73 1,310,362 +1.68(+5.41%)
Feb 09, 2023 32.06 32.17 31.01 31.05 972,411 -0.89(-2.80%)
Feb 08, 2023 32.41 32.78 31.53 31.95 1,113,714 -0.45(-1.39%)
Feb 07, 2023 31.06 32.46 30.59 32.40 1,286,866 +1.56(+5.06%)
Feb 06, 2023 31.44 31.85 30.29 30.84 1,099,666 -0.72(-2.27%)
Feb 03, 2023 31.75 32.61 31.32 31.55 1,612,009 -0.02(-0.06%)
Feb 02, 2023 32.00 32.66 31.00 31.57 1,474,770 -0.30(-0.95%)
Feb 01, 2023 31.88 32.38 30.37 31.88 1,629,932 -0.40(-1.25%)
Jan 31, 2023 31.32 32.34 30.94 32.28 1,219,678 +0.87(+2.78%)
Jan 30, 2023 32.05 32.28 31.35 31.41 1,061,623 -1.15(-3.53%)
Jan 27, 2023 33.31 33.54 32.55 32.56 1,426,324 -0.47(-1.43%)
Jan 26, 2023 32.70 33.15 31.93 33.03 1,125,945 +0.71(+2.19%)
Jan 25, 2023 32.14 32.38 31.42 32.32 1,031,399 -0.08(-0.24%)
Jan 24, 2023 33.05 33.39 32.14 32.40 1,318,361 -1.01(-3.03%)
Jan 23, 2023 32.96 33.66 32.67 33.41 1,146,816 +0.76(+2.32%)
Jan 20, 2023 33.10 33.14 32.23 32.65 1,552,644 -0.20(-0.60%)
Jan 19, 2023 32.21 33.07 31.27 32.85 2,176,318 +0.42(+1.30%)
Jan 18, 2023 33.11 33.84 32.15 32.43 2,204,716 -0.32(-0.98%)
Jan 17, 2023 32.77 33.00 32.32 32.75 1,043,411 +0.42(+1.30%)
Jan 13, 2023 32.10 32.51 31.66 32.33 1,042,120 +0.00(+0.00%)
Jan 12, 2023 31.59 32.80 31.37 32.33 1,461,585 +1.14(+3.67%)
Jan 11, 2023 31.05 31.33 30.55 31.19 2,035,143 +0.67(+2.21%)
Jan 10, 2023 30.42 30.61 29.48 30.51 1,467,063 +0.52(+1.73%)
Jan 09, 2023 30.22 30.74 29.80 29.99 2,358,569 +0.92(+3.16%)
Jan 06, 2023 29.57 29.81 28.95 29.08 1,986,889 +0.01(+0.03%)
Jan 05, 2023 29.24 29.59 28.72 29.07 1,955,737 -0.30(-1.03%)
Jan 04, 2023 29.82 30.19 29.02 29.37 3,755,355 -1.90(-6.07%)
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.