Sm Energy Company (NY: SM )

46.65 -0.14 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 46.79 46.90 45.95 46.65 2,012,008 -0.14(-0.30%)
Mar 15, 2024 46.56 47.17 45.89 46.79 11,085,471 +0.13(+0.28%)
Mar 14, 2024 46.99 47.03 46.35 46.66 1,932,172 -0.16(-0.34%)
Mar 13, 2024 46.00 46.98 45.94 46.82 1,918,230 +1.10(+2.41%)
Mar 12, 2024 45.32 45.90 44.67 45.72 1,699,736 +0.36(+0.79%)
Mar 11, 2024 44.53 45.37 44.15 45.36 1,453,921 +0.29(+0.64%)
Mar 08, 2024 44.64 45.36 44.52 45.07 1,364,725 +0.65(+1.46%)
Mar 07, 2024 44.45 45.16 44.24 44.42 1,374,221 -0.01(-0.02%)
Mar 06, 2024 44.46 44.80 43.92 44.43 2,393,692 +0.81(+1.86%)
Mar 05, 2024 43.06 44.14 42.94 43.62 1,515,419 +0.42(+0.97%)
Mar 04, 2024 44.70 44.97 43.19 43.20 1,544,755 -1.30(-2.92%)
Mar 01, 2024 44.25 45.19 44.03 44.50 1,644,276 +0.73(+1.67%)
Feb 29, 2024 43.60 43.92 43.01 43.77 2,242,482 +0.64(+1.48%)
Feb 28, 2024 42.75 43.36 42.55 43.13 1,572,788 +0.29(+0.68%)
Feb 27, 2024 41.88 42.88 41.53 42.84 1,698,202 +1.38(+3.33%)
Feb 26, 2024 41.23 41.58 40.66 41.46 1,562,609 +0.04(+0.10%)
Feb 23, 2024 40.70 41.70 40.30 41.42 1,981,920 +0.08(+0.19%)
Feb 22, 2024 40.45 42.18 39.71 41.34 4,117,425 +1.84(+4.66%)
Feb 21, 2024 39.17 40.24 39.11 39.50 1,691,053 +0.70(+1.80%)
Feb 20, 2024 39.26 39.39 38.65 38.80 1,170,317 -0.73(-1.85%)
Feb 16, 2024 39.36 40.00 38.76 39.53 996,449 +0.35(+0.89%)
Feb 15, 2024 37.71 39.50 37.66 39.18 1,312,866 +1.64(+4.37%)
Feb 14, 2024 37.72 38.20 37.15 37.54 874,925 +0.15(+0.40%)
Feb 13, 2024 37.84 38.03 37.02 37.39 1,210,247 -0.66(-1.73%)
Feb 12, 2024 37.16 38.38 37.16 38.05 1,477,311 +1.15(+3.12%)
Feb 09, 2024 36.95 37.33 36.74 36.90 813,766 -0.07(-0.19%)
Feb 08, 2024 36.44 37.39 36.44 36.97 1,082,596 +0.52(+1.43%)
Feb 07, 2024 36.47 36.71 36.11 36.45 669,082 +0.00(+0.00%)
Feb 06, 2024 35.94 36.68 35.77 36.45 922,013 +0.73(+2.04%)
Feb 05, 2024 35.43 36.04 34.90 35.72 1,242,045 -0.04(-0.11%)
Feb 02, 2024 36.49 36.55 35.72 35.76 1,136,998 -0.77(-2.11%)
Feb 01, 2024 37.33 37.85 36.01 36.53 1,649,157 -0.55(-1.48%)
Jan 31, 2024 38.52 38.53 37.07 37.08 1,247,168 -1.23(-3.21%)
Jan 30, 2024 37.01 38.37 36.97 38.31 1,298,007 +0.82(+2.19%)
Jan 29, 2024 37.19 37.55 36.40 37.49 995,452 +0.30(+0.81%)
Jan 26, 2024 37.29 37.53 36.54 37.19 1,239,847 -0.17(-0.46%)
Jan 25, 2024 37.06 37.47 36.32 37.36 1,094,657 +0.75(+2.05%)
Jan 24, 2024 36.33 36.89 36.08 36.61 1,053,799 +0.63(+1.75%)
Jan 23, 2024 35.86 36.31 35.58 35.98 1,181,873 +0.09(+0.25%)
Jan 22, 2024 35.61 36.40 35.34 35.89 1,025,685 +0.21(+0.59%)
Jan 19, 2024 35.72 35.79 34.92 35.68 1,247,582 -0.04(-0.11%)
Jan 18, 2024 35.72 36.00 35.30 35.72 1,722,719 +0.23(+0.65%)
Jan 17, 2024 34.79 35.54 34.58 35.49 1,142,464 +0.11(+0.31%)
Jan 16, 2024 36.64 36.92 35.37 35.38 1,808,628 -1.77(-4.77%)
Jan 12, 2024 37.51 37.71 36.69 37.15 1,647,730 +0.40(+1.08%)
Jan 11, 2024 37.25 37.34 36.58 36.75 1,166,877 -0.39(-1.04%)
Jan 10, 2024 37.93 37.93 36.63 37.14 1,470,697 -0.73(-1.92%)
Jan 09, 2024 38.07 38.10 36.89 37.87 1,560,473 -0.13(-0.34%)
Jan 08, 2024 36.69 38.01 36.48 38.00 1,963,749 -0.06(-0.16%)
Jan 05, 2024 38.38 38.56 37.59 38.06 1,048,022 -0.02(-0.05%)
Jan 04, 2024 39.39 39.62 38.07 38.08 1,259,924 -1.07(-2.74%)
Jan 03, 2024 38.65 39.36 38.26 39.15 1,115,505 +0.40(+1.03%)
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.