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 (%)
Jun 28, 2024 44.33 44.57 42.79 43.07 6,105,465 -0.12(-0.28%)
Jun 27, 2024 44.68 45.07 42.46 43.18 8,787,408 -5.05(-10.47%)
Jun 26, 2024 49.06 49.06 47.66 48.24 1,482,746 -0.97(-1.96%)
Jun 25, 2024 49.45 49.62 48.72 49.20 1,105,093 -0.46(-0.92%)
Jun 24, 2024 48.26 50.01 48.18 49.66 1,181,340 +1.71(+3.57%)
Jun 21, 2024 48.16 48.40 47.83 47.95 11,433,594 -0.12(-0.25%)
Jun 20, 2024 47.32 48.27 47.08 48.07 1,670,551 +0.73(+1.54%)
Jun 18, 2024 46.38 47.61 46.12 47.34 1,676,767 +1.25(+2.70%)
Jun 17, 2024 45.82 46.10 45.11 46.09 1,638,621 +0.45(+0.98%)
Jun 14, 2024 47.02 47.22 45.34 45.65 1,541,716 -1.37(-2.92%)
Jun 13, 2024 48.60 48.71 46.68 47.02 1,744,671 -1.69(-3.48%)
Jun 12, 2024 49.40 49.85 48.69 48.71 2,177,870 +0.46(+0.95%)
Jun 11, 2024 47.80 48.42 47.17 48.26 1,154,117 +0.18(+0.37%)
Jun 10, 2024 46.76 48.22 46.62 48.08 991,900 +1.24(+2.64%)
Jun 07, 2024 46.85 47.43 46.31 46.84 821,726 -0.33(-0.70%)
Jun 06, 2024 46.54 47.34 46.54 47.17 1,341,075 +0.59(+1.26%)
Jun 05, 2024 46.60 46.81 46.18 46.58 1,223,552 +0.24(+0.52%)
Jun 04, 2024 46.56 46.79 45.81 46.34 1,200,628 -1.00(-2.10%)
Jun 03, 2024 50.53 50.58 47.12 47.34 1,657,372 -2.90(-5.77%)
May 31, 2024 49.36 50.33 49.14 50.24 1,277,126 +1.18(+2.40%)
May 30, 2024 48.73 49.47 48.64 49.06 975,002 +0.42(+0.86%)
May 29, 2024 48.46 49.23 48.18 48.64 1,180,831 -0.12(-0.25%)
May 28, 2024 48.18 49.03 48.02 48.76 1,075,078 +0.89(+1.85%)
May 24, 2024 48.26 48.59 47.77 47.88 1,333,899 +0.01(+0.02%)
May 23, 2024 48.68 49.10 47.51 47.87 1,406,973 -0.32(-0.66%)
May 22, 2024 48.95 48.96 47.26 48.19 2,065,845 -1.23(-2.48%)
May 21, 2024 48.91 50.21 48.91 49.41 1,493,567 +0.14(+0.28%)
May 20, 2024 48.83 49.33 48.75 49.27 1,192,610 +0.51(+1.04%)
May 17, 2024 48.62 48.95 48.22 48.76 1,076,572 +0.50(+1.03%)
May 16, 2024 48.60 49.03 48.21 48.27 1,793,271 -0.35(-0.72%)
May 15, 2024 49.17 49.41 47.91 48.61 1,225,397 -0.72(-1.45%)
May 14, 2024 48.83 49.36 48.49 49.33 1,304,821 +0.57(+1.16%)
May 13, 2024 49.38 49.50 48.28 48.76 1,777,227 -0.21(-0.43%)
May 10, 2024 50.98 51.02 48.95 48.97 1,168,932 -1.76(-3.48%)
May 09, 2024 50.44 51.21 50.12 50.74 1,066,631 +0.30(+0.59%)
May 08, 2024 50.46 51.26 50.16 50.44 1,518,967 -0.53(-1.04%)
May 07, 2024 50.47 51.74 50.38 50.97 1,666,611 +0.44(+0.87%)
May 06, 2024 50.33 51.30 50.11 50.53 1,948,903 +0.59(+1.18%)
May 03, 2024 48.53 50.08 47.82 49.94 3,353,734 +2.38(+5.01%)
May 02, 2024 47.34 47.90 46.94 47.56 1,294,857 +0.62(+1.32%)
May 01, 2024 48.28 48.28 46.42 46.94 1,233,872 -1.36(-2.83%)
Apr 30, 2024 50.36 50.70 48.29 48.31 2,186,219 -2.34(-4.62%)
Apr 29, 2024 50.55 51.29 50.42 50.65 1,388,190 +0.00(+0.00%)
Apr 26, 2024 50.27 50.71 49.83 50.65 1,126,725 +0.40(+0.79%)
Apr 25, 2024 49.82 50.37 49.20 50.25 1,077,678 +0.43(+0.86%)
Apr 24, 2024 49.46 50.01 49.10 49.82 1,326,861 +0.20(+0.40%)
Apr 23, 2024 48.38 49.97 48.02 49.62 1,629,652 +0.96(+1.97%)
Apr 22, 2024 48.11 49.29 47.42 48.66 1,100,505 +0.76(+1.58%)
Apr 19, 2024 47.66 48.70 47.66 47.91 1,462,092 +0.05(+0.10%)
Apr 18, 2024 49.15 49.38 47.60 47.86 1,305,805 -1.07(-2.18%)
Apr 17, 2024 49.91 50.13 48.45 48.92 1,386,200 -0.99(-1.99%)
Apr 16, 2024 49.65 50.19 48.99 49.92 1,360,684 -0.13(-0.26%)
Apr 15, 2024 50.46 50.78 49.71 50.04 1,652,957 -0.31(-0.61%)
Apr 12, 2024 52.15 52.44 50.06 50.35 2,021,506 -0.96(-1.88%)
Apr 11, 2024 52.10 52.15 51.09 51.31 1,219,982 -0.70(-1.35%)
Apr 10, 2024 51.19 52.07 50.96 52.02 1,822,874 +0.66(+1.29%)
Apr 09, 2024 52.23 52.24 51.14 51.35 1,830,823 -0.27(-0.52%)
Apr 08, 2024 52.53 52.76 51.56 51.62 1,280,703 -0.74(-1.42%)
Apr 05, 2024 52.08 52.86 51.44 52.37 1,922,153 +0.71(+1.38%)
Apr 04, 2024 51.63 52.23 51.17 51.65 1,690,992 +0.04(+0.08%)
Apr 03, 2024 50.56 51.62 50.54 51.61 1,625,120 +1.16(+2.30%)
Apr 02, 2024 50.41 50.98 49.78 50.45 1,686,302 +0.25(+0.49%)
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.