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

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2017 17.19 17.29 16.69 16.78 3,158,249 -0.61(-3.53%)
Sep 28, 2017 17.89 18.27 17.22 17.39 3,125,487 -0.36(-2.02%)
Sep 27, 2017 16.99 17.75 5,514,816 +0.00(+0.00%)
Sep 26, 2017 16.59 17.80 16.39 17.75 4,878,010 +0.99(+5.93%)
Sep 25, 2017 15.92 16.99 15.92 16.76 5,274,093 +1.05(+6.68%)
Sep 22, 2017 15.51 15.92 15.46 15.71 2,389,678 +0.07(+0.42%)
Sep 21, 2017 15.57 15.67 15.23 15.64 2,719,733 -0.02(-0.12%)
Sep 20, 2017 15.19 15.93 15.12 15.66 5,083,820 +0.65(+4.35%)
Sep 19, 2017 15.36 15.72 14.86 15.01 5,800,709 -0.34(-2.22%)
Sep 18, 2017 14.70 15.39 14.67 15.35 3,392,699 +0.60(+4.04%)
Sep 15, 2017 14.80 14.96 14.39 14.75 6,700,018 -0.11(-0.76%)
Sep 14, 2017 15.07 15.34 14.58 14.87 5,968,440 +0.03(+0.19%)
Sep 13, 2017 14.03 15.33 13.83 14.84 7,696,832 +0.95(+6.81%)
Sep 12, 2017 13.24 14.51 13.17 13.89 5,939,826 +0.78(+5.91%)
Sep 11, 2017 12.93 13.35 12.81 13.12 2,854,204 +0.22(+1.69%)
Sep 08, 2017 13.48 13.48 12.67 12.90 3,220,842 -0.66(-4.88%)
Sep 07, 2017 13.38 13.60 13.10 13.56 3,709,497 +0.09(+0.63%)
Sep 06, 2017 12.95 13.56 12.83 13.48 3,991,522 +0.77(+6.03%)
Sep 05, 2017 13.15 13.41 12.59 12.71 4,522,059 -0.28(-2.18%)
Sep 01, 2017 12.65 13.14 12.44 12.99 3,170,437 +0.36(+2.84%)
Aug 31, 2017 12.31 12.79 12.27 12.63 2,653,640 +0.54(+4.46%)
Aug 30, 2017 12.03 12.22 11.62 12.09 3,875,717 -0.05(-0.39%)
Aug 29, 2017 12.27 12.41 11.87 12.14 4,285,397 -0.31(-2.51%)
Aug 28, 2017 12.79 12.89 11.94 12.45 3,630,299 -0.35(-2.73%)
Aug 25, 2017 12.91 12.95 12.61 12.80 2,659,014 +0.01(+0.07%)
Aug 24, 2017 12.76 12.95 12.58 12.79 2,482,532 -0.08(-0.59%)
Aug 23, 2017 12.59 13.11 12.55 12.87 2,434,383 +0.25(+1.95%)
Aug 22, 2017 12.92 13.13 12.60 12.62 2,427,573 -0.19(-1.48%)
Aug 21, 2017 13.00 13.11 12.56 12.81 3,573,772 -0.30(-2.31%)
Aug 18, 2017 12.64 13.15 12.40 13.12 4,117,294 +0.47(+3.74%)
Aug 17, 2017 12.85 13.34 12.62 12.64 3,671,611 -0.30(-2.34%)
Aug 16, 2017 13.54 13.81 12.87 12.95 3,201,751 -0.59(-4.33%)
Aug 15, 2017 13.47 13.59 13.03 13.53 2,799,756 +0.00(+0.00%)
Aug 14, 2017 13.66 13.78 13.36 13.53 3,064,245 -0.08(-0.56%)
Aug 11, 2017 13.54 13.85 13.36 13.61 2,923,578 -0.09(-0.62%)
Aug 10, 2017 14.09 14.36 13.52 13.69 4,014,882 -0.22(-1.56%)
Aug 09, 2017 14.06 14.30 13.67 13.91 3,768,934 -0.01(-0.07%)
Aug 08, 2017 13.43 14.15 13.16 13.92 5,840,225 +0.27(+2.01%)
Aug 07, 2017 14.22 14.22 13.44 13.65 5,612,642 -0.78(-5.44%)
Aug 04, 2017 14.83 13.77 14.43 5,129,208 -0.07(-0.46%)
Aug 03, 2017 15.36 15.36 14.39 14.50 7,592,886 -0.86(-5.60%)
Aug 02, 2017 15.98 16.07 15.06 15.36 5,355,776 -0.87(-5.36%)
Aug 01, 2017 16.33 16.53 15.87 16.23 3,373,702 -0.22(-1.32%)
Jul 31, 2017 16.98 17.04 15.90 16.44 3,285,601 -0.65(-3.82%)
Jul 28, 2017 16.95 17.80 16.78 17.10 5,321,923 +0.11(+0.67%)
Jul 27, 2017 16.91 17.22 16.56 16.98 3,266,987 +0.07(+0.39%)
Jul 26, 2017 16.99 17.68 16.79 16.92 3,969,323 +0.19(+1.13%)
Jul 25, 2017 16.07 16.97 15.99 16.73 4,608,872 +1.14(+7.34%)
Jul 24, 2017 16.55 16.55 15.35 15.58 3,518,808 -0.80(-4.90%)
Jul 21, 2017 16.44 16.70 16.11 16.39 3,343,707 -0.07(-0.40%)
Jul 20, 2017 17.48 17.53 16.38 16.45 4,254,266 -0.84(-4.87%)
Jul 19, 2017 16.17 17.46 16.07 17.30 3,311,322 +1.12(+6.90%)
Jul 18, 2017 16.61 16.72 15.94 16.18 2,399,772 -0.13(-0.81%)
Jul 17, 2017 16.03 16.83 16.03 16.31 3,249,867 +0.17(+1.05%)
Jul 14, 2017 16.27 16.41 15.95 16.14 2,670,265 -0.12(-0.76%)
Jul 13, 2017 15.77 16.34 15.56 16.27 3,593,304 +0.55(+3.49%)
Jul 12, 2017 15.73 16.27 15.37 15.72 4,594,042 +0.42(+2.72%)
Jul 11, 2017 15.00 15.80 14.77 15.30 3,159,770 +0.33(+2.21%)
Jul 10, 2017 14.19 15.19 14.18 14.97 3,539,173 +0.55(+3.80%)
Jul 07, 2017 14.62 14.64 13.77 14.42 4,498,058 -0.44(-2.93%)
Jul 06, 2017 15.69 16.09 14.78 14.86 4,865,572 -0.67(-4.32%)
Jul 05, 2017 16.35 16.38 15.39 15.53 3,380,912 -1.05(-6.33%)
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.