Sm Energy Company (NY: SM )

49.85 +0.80 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.956 5.956 5.956 4,461,426 +0.00(+0.00%)
Dec 30, 2020 5.654 6.014 5.557 5.956 4,461,426 +0.31(+5.52%)
Dec 29, 2020 5.761 5.820 5.489 5.644 3,094,092 -0.05(-0.85%)
Dec 28, 2020 5.888 6.043 5.586 5.693 3,962,961 -0.17(-2.82%)
Dec 24, 2020 5.868 5.907 5.615 5.859 2,715,716 +0.02(+0.33%)
Dec 23, 2020 5.372 5.946 5.353 5.839 5,659,160 +0.58(+11.11%)
Dec 22, 2020 5.411 5.537 5.207 5.255 3,628,280 -0.17(-3.05%)
Dec 21, 2020 4.983 5.440 4.924 5.421 7,384,755 -0.20(-3.63%)
Dec 18, 2020 5.752 6.005 5.606 5.625 11,074,029 -0.18(-3.18%)
Dec 17, 2020 5.713 5.849 5.557 5.810 4,548,117 +0.14(+2.40%)
Dec 16, 2020 5.761 5.888 5.567 5.674 5,739,877 -0.05(-0.85%)
Dec 15, 2020 5.936 5.975 5.547 5.722 6,995,549 -0.10(-1.67%)
Dec 14, 2020 6.803 6.900 5.703 5.820 14,189,671 -0.67(-10.34%)
Dec 11, 2020 6.472 6.569 6.063 6.491 10,739,972 +0.20(+3.25%)
Dec 10, 2020 5.518 6.345 5.421 6.287 13,050,261 +0.87(+15.98%)
Dec 09, 2020 5.353 5.907 5.197 5.421 14,660,528 +0.25(+4.90%)
Dec 08, 2020 4.652 5.177 4.652 5.168 9,961,645 +0.50(+10.62%)
Dec 07, 2020 4.652 4.895 4.525 4.671 6,724,956 -0.07(-1.44%)
Dec 04, 2020 4.360 4.854 4.360 4.739 10,901,504 +0.49(+11.44%)
Dec 03, 2020 4.224 4.370 4.039 4.253 7,611,807 +0.16(+3.80%)
Dec 02, 2020 3.873 4.428 3.834 4.097 11,836,221 +0.09(+2.18%)
Dec 01, 2020 4.233 4.331 3.805 4.010 8,909,634 -0.11(-2.60%)
Nov 30, 2020 4.311 4.418 4.107 4.117 7,038,882 -0.30(-6.83%)
Nov 27, 2020 4.516 4.564 4.360 4.418 3,679,457 -0.14(-2.99%)
Nov 25, 2020 4.477 4.652 4.078 4.555 10,147,999 +0.08(+1.74%)
Nov 24, 2020 4.418 4.584 4.136 4.477 11,351,963 +0.48(+11.92%)
Nov 23, 2020 3.718 4.058 3.669 4.000 12,946,332 +0.48(+13.54%)
Nov 20, 2020 3.387 3.620 3.319 3.523 9,675,839 +0.18(+5.54%)
Nov 19, 2020 2.978 3.367 2.958 3.338 10,241,544 +0.29(+9.58%)
Nov 18, 2020 3.299 3.737 3.017 3.046 20,088,174 -0.05(-1.57%)
Nov 17, 2020 2.482 3.163 2.423 3.095 13,517,540 +0.55(+21.84%)
Nov 16, 2020 2.667 2.667 2.491 2.540 5,886,045 +0.24(+10.59%)
Nov 13, 2020 2.092 2.297 2.075 2.297 5,921,370 +0.18(+8.26%)
Nov 12, 2020 2.209 2.287 2.102 2.122 3,875,590 -0.14(-6.03%)
Nov 11, 2020 2.219 2.345 2.199 2.258 4,552,435 +0.05(+2.20%)
Nov 10, 2020 2.238 2.238 2.034 2.209 6,991,978 +0.00(+0.00%)
Nov 09, 2020 2.083 2.326 2.034 2.209 11,419,112 +0.46(+26.11%)
Nov 06, 2020 1.781 1.869 1.723 1.752 2,603,199 -0.06(-3.23%)
Nov 05, 2020 1.771 1.917 1.761 1.810 4,349,916 +0.05(+2.76%)
Nov 04, 2020 1.752 1.830 1.664 1.761 4,306,071 -0.03(-1.63%)
Nov 03, 2020 1.791 1.888 1.664 1.791 7,307,363 +0.06(+3.37%)
Nov 02, 2020 1.528 1.781 1.470 1.732 6,241,617 +0.17(+10.56%)
Oct 30, 2020 1.528 1.586 1.440 1.567 8,328,410 +0.14(+9.52%)
Oct 29, 2020 1.324 1.508 1.304 1.431 5,165,287 +0.07(+5.00%)
Oct 28, 2020 1.411 1.440 1.324 1.362 3,994,976 -0.12(-7.89%)
Oct 27, 2020 1.470 1.489 1.431 1.479 2,946,152 +0.00(+0.00%)
Oct 26, 2020 1.528 1.557 1.450 1.479 4,188,666 -0.09(-5.59%)
Oct 23, 2020 1.538 1.625 1.528 1.567 3,638,150 +0.02(+1.26%)
Oct 22, 2020 1.450 1.567 1.431 1.547 5,095,879 +0.12(+8.16%)
Oct 21, 2020 1.469 1.489 1.421 1.431 3,461,626 -0.04(-2.63%)
Oct 20, 2020 1.440 1.498 1.426 1.469 3,898,524 +0.03(+2.01%)
Oct 19, 2020 1.479 1.513 1.421 1.440 3,833,084 -0.03(-1.97%)
Oct 16, 2020 1.508 1.547 1.441 1.469 4,651,921 -0.04(-2.56%)
Oct 15, 2020 1.547 1.576 1.498 1.508 4,308,256 -0.09(-5.45%)
Oct 14, 2020 1.605 1.711 1.595 1.595 4,192,792 +0.01(+0.61%)
Oct 13, 2020 1.663 1.701 1.576 1.585 3,452,224 -0.07(-4.09%)
Oct 12, 2020 1.663 1.692 1.585 1.653 3,799,095 +0.00(+0.00%)
Oct 09, 2020 1.788 1.845 1.634 1.653 6,487,301 -0.14(-7.57%)
Oct 08, 2020 1.508 1.808 1.489 1.788 9,775,343 +0.31(+20.91%)
Oct 07, 2020 1.460 1.508 1.411 1.479 3,911,679 +0.04(+2.68%)
Oct 06, 2020 1.518 1.585 1.431 1.440 5,752,879 -0.07(-4.49%)
Oct 05, 2020 1.547 1.576 1.460 1.508 3,887,158 +0.03(+1.96%)
Oct 02, 2020 1.373 1.518 1.358 1.479 3,708,108 +0.02(+1.33%)
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.