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 (%)
Apr 29, 2011 70.05 71.13 69.70 71.04 643,787 +1.15(+1.65%)
Apr 28, 2011 70.26 71.17 69.25 69.89 701,371 -0.47(-0.67%)
Apr 27, 2011 70.90 70.90 68.37 70.36 716,047 +0.01(+0.01%)
Apr 26, 2011 70.05 70.86 69.40 70.35 782,156 +0.48(+0.68%)
Apr 25, 2011 69.99 70.19 68.98 69.87 391,451 -0.07(-0.11%)
Apr 21, 2011 69.71 70.18 68.71 69.95 378,717 +0.26(+0.38%)
Apr 20, 2011 68.67 69.73 68.09 69.69 850,463 +2.45(+3.65%)
Apr 19, 2011 65.54 67.27 65.35 67.23 851,735 +1.83(+2.79%)
Apr 18, 2011 66.07 66.25 64.58 65.41 679,721 -1.76(-2.62%)
Apr 15, 2011 65.86 67.74 64.84 67.17 1,194,905 +1.54(+2.34%)
Apr 14, 2011 64.75 65.86 64.05 65.63 748,806 +0.14(+0.21%)
Apr 13, 2011 64.83 65.68 64.23 65.49 1,334,584 +1.09(+1.69%)
Apr 12, 2011 66.02 66.05 62.75 64.40 1,626,000 -2.83(-4.21%)
Apr 11, 2011 70.12 70.18 66.78 67.23 721,822 -2.88(-4.10%)
Apr 08, 2011 70.42 71.58 69.49 70.11 780,601 +0.07(+0.11%)
Apr 07, 2011 69.85 70.45 68.99 70.03 875,900 +0.06(+0.08%)
Apr 06, 2011 73.08 73.27 69.56 69.98 907,657 -2.67(-3.67%)
Apr 05, 2011 71.25 73.56 71.11 72.65 1,152,393 +1.29(+1.81%)
Apr 04, 2011 71.64 72.46 71.17 71.35 1,210,255 -0.07(-0.09%)
Apr 01, 2011 69.38 71.94 69.38 71.42 1,584,237 +1.94(+2.79%)
Mar 31, 2011 69.68 70.24 69.09 69.48 811,646 +0.00(+0.00%)
Mar 30, 2011 68.96 70.19 68.29 69.48 724,699 +1.02(+1.49%)
Mar 29, 2011 66.44 68.97 65.72 68.46 1,285,437 +2.02(+3.04%)
Mar 28, 2011 68.22 68.82 66.41 66.44 525,938 -1.56(-2.30%)
Mar 25, 2011 66.68 68.55 66.31 68.00 1,018,071 +1.34(+2.01%)
Mar 24, 2011 66.75 67.11 65.41 66.66 1,408,295 +0.04(+0.06%)
Mar 23, 2011 67.52 67.63 66.42 66.62 985,446 -0.88(-1.30%)
Mar 22, 2011 68.73 68.73 67.12 67.50 1,208,230 -1.61(-2.33%)
Mar 21, 2011 69.62 70.09 68.33 69.11 2,376,841 +1.44(+2.13%)
Mar 18, 2011 69.05 69.13 67.16 67.67 1,915,058 -0.70(-1.03%)
Mar 17, 2011 67.43 68.67 66.93 68.37 884,154 +1.48(+2.21%)
Mar 16, 2011 67.32 69.60 65.73 66.90 866,087 -0.17(-0.25%)
Mar 15, 2011 66.53 67.77 66.47 67.06 1,037,704 +0.22(+0.32%)
Mar 14, 2011 65.31 66.95 64.24 66.85 1,011,961 +0.97(+1.48%)
Mar 11, 2011 63.51 66.31 62.75 65.87 780,181 +1.71(+2.67%)
Mar 10, 2011 66.95 67.04 63.89 64.16 1,233,480 -3.82(-5.62%)
Mar 09, 2011 67.77 69.84 67.58 67.98 1,204,163 +0.41(+0.61%)
Mar 08, 2011 67.69 68.58 67.02 67.57 1,048,113 -0.15(-0.22%)
Mar 07, 2011 68.25 69.06 66.52 67.72 1,095,003 -0.66(-0.97%)
Mar 04, 2011 67.91 68.41 67.07 68.38 613,879 +0.77(+1.14%)
Mar 03, 2011 66.56 68.17 66.02 67.62 1,079,406 +1.63(+2.47%)
Mar 02, 2011 66.55 66.58 65.23 65.99 913,448 -0.67(-1.01%)
Mar 01, 2011 68.27 68.27 65.96 66.66 830,739 -1.21(-1.78%)
Feb 28, 2011 67.78 68.96 66.54 67.87 1,016,743 +0.37(+0.56%)
Feb 25, 2011 65.47 67.56 64.51 67.49 1,375,737 +4.11(+6.49%)
Feb 24, 2011 62.50 63.41 62.20 63.38 1,233,526 +0.78(+1.24%)
Feb 23, 2011 60.76 62.94 60.34 62.61 755,529 +1.96(+3.23%)
Feb 22, 2011 62.21 63.83 60.37 60.65 661,374 -1.53(-2.46%)
Feb 18, 2011 61.97 63.13 61.38 62.18 617,819 +0.17(+0.27%)
Feb 17, 2011 61.74 62.40 61.09 62.01 781,615 -0.03(-0.05%)
Feb 16, 2011 60.61 62.34 60.28 62.03 1,109,039 +1.71(+2.84%)
Feb 15, 2011 59.63 60.83 59.51 60.32 929,682 +0.39(+0.66%)
Feb 14, 2011 59.20 60.02 58.81 59.93 539,254 +0.80(+1.35%)
Feb 11, 2011 58.87 59.82 58.87 59.13 472,630 +0.08(+0.14%)
Feb 10, 2011 57.55 59.14 56.82 59.05 785,660 +1.03(+1.78%)
Feb 09, 2011 58.91 59.40 57.75 58.02 764,508 -1.19(-2.01%)
Feb 08, 2011 59.62 59.68 57.92 59.21 740,471 -0.61(-1.02%)
Feb 07, 2011 59.32 61.29 59.32 59.82 1,196,118 +0.67(+1.14%)
Feb 04, 2011 58.67 59.46 58.35 59.14 613,091 +0.31(+0.53%)
Feb 03, 2011 58.48 59.06 57.77 58.83 603,891 +0.22(+0.38%)
Feb 02, 2011 58.03 59.11 57.44 58.61 661,536 +0.56(+0.97%)
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.