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

Sm Energy Company (NY: SM )

41.53 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 32.29 32.29 32.29 0 -0.22(-0.66%)
Dec 29, 2016 32.65 32.85 31.92 32.51 1,384,208 -0.38(-1.17%)
Dec 28, 2016 33.58 33.98 32.64 32.89 1,534,752 -0.47(-1.40%)
Dec 27, 2016 33.53 34.01 33.14 33.36 962,417 +0.14(+0.42%)
Dec 23, 2016 33.22 33.22 33.22 0 +0.03(+0.08%)
Dec 22, 2016 33.18 34.15 32.75 33.19 1,624,814 +0.31(+0.94%)
Dec 21, 2016 33.74 34.10 32.74 32.88 1,605,388 -0.54(-1.63%)
Dec 20, 2016 34.07 34.73 33.30 33.43 2,104,009 -0.43(-1.27%)
Dec 19, 2016 33.14 34.12 32.98 33.86 1,964,993 +0.67(+2.03%)
Dec 16, 2016 32.61 33.21 32.23 33.18 3,614,356 +0.58(+1.78%)
Dec 15, 2016 32.21 32.80 31.34 32.60 3,345,157 -0.62(-1.86%)
Dec 14, 2016 34.41 34.62 33.14 33.22 2,255,392 -1.75(-5.01%)
Dec 13, 2016 35.00 35.10 33.29 34.97 2,604,031 +0.58(+1.69%)
Dec 12, 2016 36.15 36.79 34.22 34.39 4,859,549 +0.09(+0.27%)
Dec 09, 2016 33.26 34.93 33.25 34.30 4,006,399 +1.43(+4.36%)
Dec 08, 2016 33.43 33.82 30.95 32.86 6,554,916 -0.33(-0.99%)
Dec 07, 2016 34.62 34.82 32.26 33.19 5,656,445 -1.68(-4.81%)
Dec 06, 2016 35.00 35.77 34.58 34.87 3,516,460 -0.64(-1.79%)
Dec 05, 2016 37.29 37.50 35.47 35.51 4,634,284 -0.93(-2.55%)
Dec 02, 2016 36.06 36.50 35.02 36.43 13,117,849 -1.19(-3.16%)
Dec 01, 2016 39.64 39.76 37.17 37.62 3,671,561 +0.29(+0.78%)
Nov 30, 2016 34.89 37.48 34.47 37.33 6,948,409 +7.45(+24.91%)
Nov 29, 2016 29.84 30.47 28.83 29.89 2,549,629 -1.11(-3.60%)
Nov 28, 2016 33.90 34.01 30.92 31.00 2,502,385 -2.33(-7.00%)
Nov 25, 2016 33.37 33.71 32.70 33.33 741,065 -0.49(-1.44%)
Nov 23, 2016 33.82 33.82 33.82 0 +0.19(+0.56%)
Nov 22, 2016 34.68 34.94 32.63 33.63 2,711,630 -0.84(-2.44%)
Nov 21, 2016 34.01 34.50 33.58 34.47 2,135,019 +1.70(+5.20%)
Nov 18, 2016 32.03 33.60 32.03 32.77 1,870,137 +0.98(+3.09%)
Nov 17, 2016 32.95 33.59 31.70 31.79 2,125,456 -0.52(-1.62%)
Nov 16, 2016 32.09 33.34 31.84 32.31 2,169,087 -0.10(-0.32%)
Nov 15, 2016 30.93 32.77 30.93 32.41 2,724,433 +2.10(+6.92%)
Nov 14, 2016 29.66 30.44 28.68 30.32 2,114,035 +0.53(+1.79%)
Nov 11, 2016 30.14 30.59 29.05 29.78 2,146,131 -0.86(-2.81%)
Nov 10, 2016 30.30 31.09 30.02 30.64 2,331,823 +0.04(+0.12%)
Nov 09, 2016 29.66 31.21 29.09 30.61 1,956,616 +1.27(+4.34%)
Nov 08, 2016 28.46 29.55 28.33 29.33 2,305,691 +0.06(+0.19%)
Nov 07, 2016 29.58 30.30 29.16 29.28 3,223,363 +0.52(+1.82%)
Nov 04, 2016 29.41 30.03 28.68 28.75 2,900,877 -0.96(-3.25%)
Nov 03, 2016 31.08 31.49 29.69 29.72 2,544,254 -0.67(-2.22%)
Nov 02, 2016 31.70 31.72 29.27 30.39 4,918,886 -2.17(-6.67%)
Nov 01, 2016 32.11 32.78 30.70 32.56 4,009,497 +1.07(+3.39%)
Oct 31, 2016 32.03 32.24 31.11 31.50 2,666,203 -0.90(-2.78%)
Oct 28, 2016 32.83 33.59 31.79 32.40 2,508,191 -0.72(-2.18%)
Oct 27, 2016 32.63 34.09 31.95 33.12 4,189,474 +0.75(+2.31%)
Oct 26, 2016 33.04 33.87 31.86 32.37 3,878,033 -1.33(-3.95%)
Oct 25, 2016 34.76 35.45 33.57 33.70 3,095,757 -1.34(-3.82%)
Oct 24, 2016 36.88 36.88 34.34 35.04 3,520,206 -1.84(-4.98%)
Oct 21, 2016 37.44 38.45 36.86 36.87 3,252,377 -1.11(-2.91%)
Oct 20, 2016 37.61 38.21 36.88 37.98 3,260,667 -0.17(-0.44%)
Oct 19, 2016 37.28 39.69 37.09 38.15 5,267,308 +1.61(+4.41%)
Oct 18, 2016 39.48 40.30 35.62 36.54 6,628,685 +0.32(+0.88%)
Oct 17, 2016 36.52 36.98 35.72 36.22 1,974,922 -0.17(-0.46%)
Oct 14, 2016 37.81 37.88 36.09 36.39 2,465,568 -1.16(-3.09%)
Oct 13, 2016 37.05 38.10 36.80 37.55 2,639,073 +0.00(+0.00%)
Oct 12, 2016 37.67 38.02 37.00 37.55 1,933,663 -0.52(-1.38%)
Oct 11, 2016 38.32 38.95 37.26 38.07 2,032,807 -0.53(-1.38%)
Oct 10, 2016 37.72 39.59 37.72 38.60 2,637,198 +1.82(+4.96%)
Oct 07, 2016 37.64 38.00 36.62 36.78 1,703,279 -0.75(-1.99%)
Oct 06, 2016 38.00 38.42 37.04 37.53 2,563,074 +0.06(+0.15%)
Oct 05, 2016 37.00 38.25 36.73 37.47 6,116,267 +1.54(+4.30%)
Oct 04, 2016 37.22 37.32 35.51 35.93 2,700,395 -0.47(-1.29%)
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.