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: 6:30 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 (%)
Sep 30, 2016 37.14 37.65 36.03 36.09 4,015,987 -0.85(-2.30%)
Sep 29, 2016 34.07 37.78 34.07 36.94 5,224,322 +2.79(+8.16%)
Sep 28, 2016 31.00 34.25 30.46 34.15 3,731,193 +3.61(+11.82%)
Sep 27, 2016 31.20 31.31 30.17 30.54 3,283,637 -1.38(-4.31%)
Sep 26, 2016 32.63 33.15 31.84 31.91 2,601,530 -0.41(-1.27%)
Sep 23, 2016 33.35 34.58 32.15 32.33 3,620,005 -1.44(-4.27%)
Sep 22, 2016 33.77 34.65 33.49 33.77 3,312,785 +0.77(+2.32%)
Sep 21, 2016 31.72 33.06 31.70 33.00 2,805,805 +1.91(+6.14%)
Sep 20, 2016 32.24 32.47 31.08 31.09 2,281,285 -1.23(-3.79%)
Sep 19, 2016 32.55 33.25 32.12 32.32 2,439,999 +0.31(+0.96%)
Sep 16, 2016 30.28 32.07 30.10 32.01 3,557,202 +0.56(+1.78%)
Sep 15, 2016 30.93 31.77 30.64 31.45 3,375,240 +0.79(+2.59%)
Sep 14, 2016 31.67 32.20 30.52 30.65 4,693,430 -1.20(-3.76%)
Sep 13, 2016 33.09 33.22 31.64 31.85 3,797,618 -2.14(-6.30%)
Sep 12, 2016 33.13 34.99 32.53 33.99 4,118,802 +0.23(+0.69%)
Sep 09, 2016 35.03 35.34 33.71 33.76 3,164,936 -2.14(-5.97%)
Sep 08, 2016 35.95 36.29 35.02 35.90 3,382,714 +0.45(+1.27%)
Sep 07, 2016 36.91 37.41 35.34 35.45 3,063,634 -1.07(-2.92%)
Sep 06, 2016 36.54 36.91 35.93 36.52 2,990,970 +0.18(+0.49%)
Sep 02, 2016 35.89 36.34 36.34 36.34 2,460,761 +1.21(+3.43%)
Sep 01, 2016 35.10 35.34 34.39 35.13 2,574,607 -0.30(-0.84%)
Aug 31, 2016 35.52 35.99 34.31 35.43 4,303,949 -0.36(-0.99%)
Aug 30, 2016 35.80 37.15 35.24 35.79 3,468,557 +0.44(+1.24%)
Aug 29, 2016 35.23 35.77 34.95 35.35 2,308,329 +0.08(+0.24%)
Aug 26, 2016 35.40 36.54 34.89 35.26 2,617,273 +0.18(+0.51%)
Aug 25, 2016 34.74 35.53 34.10 35.09 2,066,096 +0.40(+1.16%)
Aug 24, 2016 35.22 35.73 34.45 34.68 2,879,817 -0.76(-2.14%)
Aug 23, 2016 34.02 35.88 33.80 35.44 4,256,643 +1.42(+4.18%)
Aug 22, 2016 33.35 34.64 33.20 34.02 3,582,644 -0.26(-0.76%)
Aug 19, 2016 33.82 34.67 33.21 34.28 3,538,170 -0.02(-0.05%)
Aug 18, 2016 33.01 34.31 33.01 34.30 3,936,711 +1.67(+5.13%)
Aug 17, 2016 32.20 32.69 31.52 32.63 3,251,826 +0.26(+0.81%)
Aug 16, 2016 32.50 32.64 31.06 32.36 3,922,350 -0.22(-0.66%)
Aug 15, 2016 31.27 32.75 31.27 32.58 4,311,625 +2.06(+6.74%)
Aug 12, 2016 30.65 30.88 30.00 30.52 3,785,318 +0.23(+0.77%)
Aug 11, 2016 29.25 30.88 29.20 30.29 5,411,371 +1.38(+4.79%)
Aug 10, 2016 28.61 29.59 28.38 28.90 8,464,748 +0.51(+1.81%)
Aug 09, 2016 28.19 28.63 28.06 28.39 20,879,144 -0.66(-2.29%)
Aug 08, 2016 25.86 30.33 25.80 29.05 9,391,770 +1.65(+6.01%)
Aug 05, 2016 27.07 27.49 26.07 27.41 3,328,863 +0.54(+2.02%)
Aug 04, 2016 27.93 28.21 26.84 26.86 4,429,476 -1.10(-3.95%)
Aug 03, 2016 24.65 28.40 24.65 27.97 6,426,271 +3.45(+14.08%)
Aug 02, 2016 24.07 24.61 22.88 24.52 2,998,674 +0.95(+4.05%)
Aug 01, 2016 25.22 25.52 23.31 23.56 3,830,728 -1.81(-7.15%)
Jul 29, 2016 23.57 25.43 23.52 25.38 2,108,288 +1.17(+4.83%)
Jul 28, 2016 23.56 24.77 23.47 24.21 1,905,989 +0.42(+1.77%)
Jul 27, 2016 24.82 25.63 23.14 23.79 3,507,166 -0.83(-3.38%)
Jul 26, 2016 23.16 24.81 22.98 24.62 3,145,486 +1.17(+4.99%)
Jul 25, 2016 24.44 24.66 23.18 23.45 2,269,477 -1.23(-5.00%)
Jul 22, 2016 25.04 25.31 24.36 24.68 2,325,320 -0.21(-0.83%)
Jul 21, 2016 25.27 26.99 24.84 24.89 3,136,995 -0.28(-1.11%)
Jul 20, 2016 24.47 25.77 23.82 25.17 2,967,766 +0.22(+0.86%)
Jul 19, 2016 24.94 25.31 24.50 24.96 1,898,240 -0.12(-0.48%)
Jul 18, 2016 24.56 25.40 24.21 25.08 1,853,001 +0.32(+1.28%)
Jul 15, 2016 24.72 25.25 24.52 24.76 1,995,464 +0.35(+1.42%)
Jul 14, 2016 25.12 25.23 24.19 24.41 2,292,100 -0.03(-0.11%)
Jul 13, 2016 25.24 25.65 23.73 24.44 3,682,541 -0.85(-3.37%)
Jul 12, 2016 23.35 26.05 23.17 25.29 5,054,893 +2.85(+12.71%)
Jul 11, 2016 23.70 23.92 22.35 22.44 2,577,145 -0.93(-3.96%)
Jul 08, 2016 23.29 23.73 22.06 23.37 3,276,227 +0.62(+2.71%)
Jul 07, 2016 25.74 25.83 22.67 22.75 3,624,890 -1.93(-7.81%)
Jul 06, 2016 23.51 24.85 23.51 24.67 2,142,823 +0.36(+1.50%)
Jul 05, 2016 25.35 25.35 23.45 24.31 3,499,463 -1.95(-7.44%)
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.