FinancialContent is the trusted provider of stock market information to the media industry.
Sm Energy Company (NY: SM)
2.120 USD  +0.580 (+37.66%)
Streaming Delayed Price  /  Updated: 1:25 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 08, 2020 1.490 1.560 1.420 1.540 9,134,845 +0.12(+8.45%)
Apr 07, 2020 1.400 1.650 1.330 1.420 13,552,014 +0.10(+7.58%)
Apr 06, 2020 1.290 1.360 1.200 1.320 5,205,891 +0.01(+0.76%)
Apr 03, 2020 1.320 1.350 1.170 1.310 6,782,200 +0.12(+10.08%)
Apr 02, 2020 1.120 1.415 1.050 1.190 8,473,997 +0.16(+15.53%)
Apr 01, 2020 1.160 1.180 1.020 1.030 5,718,502 -0.19(-15.57%)
Mar 31, 2020 1.190 1.230 1.070 1.220 7,492,607 +0.10(+8.93%)
Mar 30, 2020 1.190 1.200 0.9900 1.120 8,728,116 -0.07(-5.88%)
Mar 27, 2020 1.350 1.360 1.190 1.190 4,503,700 -0.18(-13.14%)
Mar 26, 2020 1.350 1.470 1.310 1.370 4,365,008 -0.04(-2.84%)
Mar 25, 2020 1.360 1.480 1.240 1.410 5,734,480 +0.00(+0.00%)
Mar 24, 2020 1.390 1.420 1.220 1.410 5,834,049 +0.12(+9.30%)
Mar 23, 2020 1.260 1.370 1.090 1.290 5,171,620 +0.05(+4.03%)
Mar 20, 2020 1.410 1.490 1.160 1.240 7,524,500 -0.15(-10.79%)
Mar 19, 2020 1.130 1.440 1.100 1.390 8,164,873 +0.33(+31.13%)
Mar 18, 2020 1.270 1.500 0.9000 1.060 9,923,187 -0.32(-23.19%)
Mar 17, 2020 1.710 1.710 1.310 1.380 10,447,441 -0.25(-15.34%)
Mar 16, 2020 1.800 1.980 1.630 1.630 9,967,020 -0.70(-30.04%)
Mar 13, 2020 2.080 2.340 1.650 2.330 13,521,700 +0.61(+35.47%)
Mar 12, 2020 1.410 1.830 1.410 1.720 10,123,457 +0.03(+1.78%)
Mar 11, 2020 1.640 1.875 1.600 1.690 13,089,137 -0.09(-5.06%)
Mar 10, 2020 2.120 2.150 1.400 1.780 16,941,103 +0.30(+20.27%)
Mar 09, 2020 1.820 1.860 1.160 1.480 32,187,125 -2.34(-61.26%)
Mar 06, 2020 5.300 5.310 3.770 3.820 13,126,100 -1.63(-29.91%)
Mar 05, 2020 5.630 5.710 5.370 5.450 5,750,179 -0.41(-7.00%)
Mar 04, 2020 5.980 6.220 5.670 5.860 4,830,380 +0.04(+0.69%)
Mar 03, 2020 6.230 6.275 5.720 5.820 5,387,375 -0.35(-5.67%)
Mar 02, 2020 6.730 6.730 6.010 6.170 4,698,159 -0.40(-6.09%)
Feb 28, 2020 5.670 6.630 5.630 6.570 5,228,400 +0.48(+7.88%)
Feb 27, 2020 6.140 6.500 5.840 6.090 4,953,753 -0.57(-8.56%)
Feb 26, 2020 7.050 7.210 6.510 6.660 4,082,762 -0.38(-5.40%)
Feb 25, 2020 7.770 7.810 6.830 7.040 4,430,112 -0.70(-9.04%)
Feb 24, 2020 7.880 7.940 7.580 7.740 3,880,044 -0.79(-9.26%)
Feb 21, 2020 8.670 8.700 8.290 8.530 4,834,600 -0.32(-3.62%)
Feb 20, 2020 9.570 9.640 8.710 8.850 7,562,427 -0.42(-4.53%)
Feb 19, 2020 8.850 9.390 8.850 9.270 4,189,116 +0.54(+6.19%)
Feb 18, 2020 8.710 8.790 8.345 8.730 3,784,633 -0.10(-1.13%)
Feb 14, 2020 9.140 9.240 8.750 8.830 2,925,300 -0.25(-2.75%)
Feb 13, 2020 8.950 9.345 8.950 9.080 1,884,037 +0.05(+0.55%)
Feb 12, 2020 9.100 9.450 8.770 9.030 2,986,412 +0.19(+2.15%)
Feb 11, 2020 9.240 9.280 8.825 8.840 1,596,888 -0.18(-2.00%)
Feb 10, 2020 9.240 9.370 8.940 9.020 1,991,479 -0.34(-3.63%)
Feb 07, 2020 9.320 9.430 9.080 9.360 3,079,000 -0.11(-1.16%)
Feb 06, 2020 9.700 9.700 9.155 9.470 3,610,687 -0.20(-2.07%)
Feb 05, 2020 9.060 9.900 9.000 9.670 5,962,094 +1.00(+11.53%)
Feb 04, 2020 9.230 9.280 8.630 8.670 3,090,489 -0.25(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.