Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Sm Energy Company (NY: SM )

44.06 +2.96 (+7.20%)

Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	42.34	44.50	42.22	44.06	2,027,015	+2.96(+7.20%)
Nov 05, 2024	40.90	41.55	40.75	41.10	1,675,401	+0.16(+0.39%)
Nov 04, 2024	40.70	41.73	40.47	40.94	1,828,454	+0.66(+1.64%)
Nov 01, 2024	43.39	43.45	39.70	40.28	3,385,201	-1.69(-4.03%)
Oct 31, 2024	42.77	43.27	41.93	41.97	1,608,562	-0.53(-1.25%)
Oct 30, 2024	42.19	42.83	41.84	42.50	1,373,750	+0.69(+1.65%)
Oct 29, 2024	41.86	42.35	41.56	41.81	1,300,675	-0.15(-0.36%)
Oct 28, 2024	41.32	42.14	41.32	41.96	1,161,026	-1.52(-3.50%)
Oct 25, 2024	43.02	43.54	42.63	43.48	1,436,349	+0.97(+2.28%)
Oct 24, 2024	42.08	42.59	41.69	42.51	903,797	+0.73(+1.74%)
Oct 23, 2024	41.86	42.20	41.19	41.78	1,066,263	-0.35(-0.83%)
Oct 22, 2024	42.55	42.84	41.99	42.13	1,151,681	+0.19(+0.45%)
Oct 21, 2024	43.24	43.37	41.87	41.94	1,934,043	-0.71(-1.66%)
Oct 18, 2024	43.25	43.25	42.20	42.65	1,731,719	-0.67(-1.54%)
Oct 17, 2024	42.58	43.42	42.22	43.32	1,104,229	+0.83(+1.94%)
Oct 16, 2024	42.56	43.05	42.40	42.49	2,431,359	+0.26(+0.61%)
Oct 15, 2024	42.93	43.16	42.20	42.23	1,903,293	-2.18(-4.91%)
Oct 14, 2024	44.70	45.01	44.08	44.41	766,679	-0.93(-2.04%)
Oct 11, 2024	44.34	46.16	44.34	45.34	1,547,221	+0.66(+1.47%)
Oct 10, 2024	44.23	45.12	43.92	44.68	1,463,899	+0.53(+1.19%)
Oct 09, 2024	43.34	44.38	43.05	44.15	1,082,110	+0.20(+0.45%)
Oct 08, 2024	44.64	44.64	43.39	43.95	1,813,307	-1.66(-3.64%)
Oct 07, 2024	45.03	45.93	44.80	45.62	1,610,395	+0.75(+1.66%)
Oct 04, 2024	44.58	45.59	44.29	44.87	1,867,498	+0.98(+2.22%)
Oct 03, 2024	41.94	43.97	41.61	43.89	1,658,871	+2.16(+5.18%)
Oct 02, 2024	42.33	42.47	41.13	41.73	1,492,114	+0.60(+1.45%)
Oct 01, 2024	39.25	41.16	38.89	41.14	1,758,214	+1.35(+3.40%)
Sep 30, 2024	39.25	40.35	38.83	39.78	1,334,063	+0.16(+0.40%)
Sep 27, 2024	38.98	39.71	38.42	39.62	2,502,766	+1.73(+4.57%)
Sep 26, 2024	39.72	39.97	37.68	37.89	3,264,498	-2.98(-7.28%)
Sep 25, 2024	42.08	42.16	40.65	40.87	1,993,219	-1.43(-3.39%)
Sep 24, 2024	42.69	42.80	42.03	42.30	1,643,123	+0.40(+0.95%)
Sep 23, 2024	41.22	42.52	41.16	41.90	2,477,007	+0.57(+1.37%)
Sep 20, 2024	40.90	42.01	40.46	41.34	8,079,650	+0.04(+0.10%)
Sep 19, 2024	41.80	42.00	41.25	41.30	1,327,527	+0.54(+1.32%)
Sep 18, 2024	40.17	41.51	40.03	40.76	1,777,658	+0.45(+1.11%)
Sep 17, 2024	39.71	40.74	39.66	40.31	1,444,386	+0.68(+1.71%)
Sep 16, 2024	39.42	39.81	38.84	39.63	1,200,027	+0.66(+1.69%)
Sep 13, 2024	39.26	39.65	38.87	38.98	1,242,417	+0.38(+0.98%)
Sep 12, 2024	38.75	39.33	38.05	38.60	1,477,369	-0.30(-0.77%)
Sep 11, 2024	38.93	39.04	37.61	38.90	1,599,064	+0.22(+0.57%)
Sep 10, 2024	39.33	39.63	38.10	38.68	1,732,278	-0.70(-1.77%)
Sep 09, 2024	39.56	39.87	39.17	39.37	1,932,430	-0.57(-1.42%)
Sep 06, 2024	41.20	41.52	39.72	39.94	1,266,958	-1.30(-3.16%)
Sep 05, 2024	42.05	42.07	41.10	41.25	1,328,071	-0.32(-0.77%)
Sep 04, 2024	42.83	42.93	41.53	41.56	1,926,962	-1.12(-2.63%)

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.