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

Sm Energy Company (NY: SM )

39.81 +1.74 (+4.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 8.458 8.663 7.926 8.439 4,461,421 +0.23(+2.84%)
Feb 26, 2016 7.823 8.533 7.496 8.206 5,378,501 +0.72(+9.60%)
Feb 25, 2016 7.030 7.524 6.591 7.487 6,379,363 +0.39(+5.53%)
Feb 24, 2016 6.628 7.468 6.525 7.095 13,884,593 -0.01(-0.13%)
Feb 23, 2016 7.646 8.131 6.801 7.104 5,591,435 -0.74(-9.40%)
Feb 22, 2016 8.084 8.178 7.711 7.842 4,606,972 +0.15(+1.94%)
Feb 19, 2016 8.140 8.187 7.412 7.692 6,016,465 -0.63(-7.52%)
Feb 18, 2016 9.849 9.849 8.309 8.318 3,164,057 -1.16(-12.22%)
Feb 17, 2016 8.813 9.756 8.561 9.475 5,939,173 +0.75(+8.56%)
Feb 16, 2016 9.335 9.746 8.551 8.729 4,330,059 -0.60(-6.41%)
Feb 12, 2016 9.905 9.326 9.326 9.326 4,200,662 -0.15(-1.58%)
Feb 11, 2016 9.802 10.01 8.971 9.475 4,194,953 -0.84(-8.15%)
Feb 10, 2016 10.92 11.58 10.26 10.32 4,369,756 -0.74(-6.67%)
Feb 09, 2016 11.00 11.57 10.46 11.05 4,613,725 -0.14(-1.25%)
Feb 08, 2016 12.38 12.50 10.84 11.19 5,614,652 -2.00(-15.15%)
Feb 05, 2016 13.68 13.88 12.65 13.19 4,507,408 -0.89(-6.30%)
Feb 04, 2016 13.50 14.82 13.08 14.08 5,305,686 +1.00(+7.64%)
Feb 03, 2016 12.23 13.13 11.32 13.08 3,914,873 +1.19(+9.97%)
Feb 02, 2016 11.85 12.04 11.11 11.89 3,078,844 -0.49(-3.99%)
Feb 01, 2016 12.33 12.79 12.05 12.39 3,693,594 -0.66(-5.08%)
Jan 29, 2016 12.28 13.13 11.95 13.05 4,272,803 +0.70(+5.67%)
Jan 28, 2016 12.68 13.33 11.93 12.35 3,640,623 +0.48(+4.01%)
Jan 27, 2016 11.05 12.41 10.83 11.87 5,283,619 +0.47(+4.09%)
Jan 26, 2016 10.54 11.45 10.05 11.41 4,623,344 +1.21(+11.90%)
Jan 25, 2016 10.87 11.88 10.18 10.19 3,528,980 -1.41(-12.15%)
Jan 22, 2016 11.99 12.48 11.07 11.60 6,555,197 +0.10(+0.89%)
Jan 21, 2016 9.009 11.94 8.990 11.50 10,679,635 +2.37(+25.97%)
Jan 20, 2016 8.981 9.279 7.823 9.130 8,367,318 -0.20(-2.10%)
Jan 19, 2016 10.92 11.23 8.887 9.326 6,934,379 -1.50(-13.88%)
Jan 15, 2016 11.88 10.83 10.83 10.83 8,039,690 -1.94(-15.20%)
Jan 14, 2016 12.33 12.97 11.88 12.77 3,593,443 +0.69(+5.72%)
Jan 13, 2016 14.55 14.80 11.83 12.08 5,083,874 -1.86(-13.33%)
Jan 12, 2016 14.78 14.80 13.54 13.94 3,459,754 -0.23(-1.65%)
Jan 11, 2016 15.10 15.20 13.84 14.17 2,885,692 -0.94(-6.24%)
Jan 08, 2016 15.03 15.43 14.40 15.11 2,756,647 +0.20(+1.31%)
Jan 07, 2016 14.74 16.09 14.62 14.92 3,910,703 -0.38(-2.50%)
Jan 06, 2016 17.74 17.74 14.96 15.30 5,337,289 -2.98(-16.29%)
Jan 05, 2016 18.63 18.57 17.74 18.28 2,171,573 -0.35(-1.90%)
Jan 04, 2016 18.24 19.03 17.58 18.63 2,686,423 +0.28(+1.53%)
Dec 31, 2015 16.92 18.35 18.35 18.35 1,920,853 +1.34(+7.90%)
Dec 30, 2015 17.00 17.82 16.94 17.01 2,934,847 -0.65(-3.70%)
Dec 29, 2015 18.30 18.45 17.25 17.66 2,714,903 -0.13(-0.73%)
Dec 28, 2015 18.78 18.90 17.60 17.79 1,963,980 -1.51(-7.83%)
Dec 24, 2015 20.00 19.31 19.31 19.31 1,125,603 -0.56(-2.82%)
Dec 23, 2015 18.29 19.88 17.85 19.87 3,042,059 +2.22(+12.59%)
Dec 22, 2015 18.01 18.32 17.55 17.64 3,008,203 -0.25(-1.41%)
Dec 21, 2015 18.16 18.47 17.60 17.90 3,869,830 -0.53(-2.89%)
Dec 18, 2015 18.86 19.26 18.15 18.43 4,736,521 -0.33(-1.74%)
Dec 17, 2015 20.20 20.39 18.40 18.75 3,722,483 -1.43(-7.08%)
Dec 16, 2015 21.36 21.73 19.87 20.18 4,171,980 -1.30(-6.04%)
Dec 15, 2015 21.05 22.15 20.84 21.48 3,692,083 +0.94(+4.59%)
Dec 14, 2015 20.46 21.40 19.68 20.54 3,390,218 -0.48(-2.27%)
Dec 11, 2015 22.39 22.39 20.54 21.01 2,524,375 -1.49(-6.64%)
Dec 10, 2015 21.59 23.22 20.93 22.51 2,144,809 +0.76(+3.48%)
Dec 09, 2015 22.34 23.27 21.38 21.75 2,127,478 -0.46(-2.06%)
Dec 08, 2015 20.81 22.32 20.55 22.21 1,954,428 +0.68(+3.17%)
Dec 07, 2015 23.16 23.44 21.47 21.53 3,509,112 -2.85(-11.68%)
Dec 04, 2015 25.40 25.49 24.16 24.37 1,919,618 -1.67(-6.42%)
Dec 03, 2015 26.84 26.94 25.44 26.05 2,113,975 -0.41(-1.55%)
Dec 02, 2015 26.86 27.46 26.16 26.46 2,595,158 -1.14(-4.13%)
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.