Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

39.88 +0.98 (+2.52%)
Streaming Delayed Price Updated: 10:09 AM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 38.61 39.56 38.30 38.90 1,730,418 +0.13(+0.34%)
Aug 05, 2024 39.35 39.75 38.15 38.77 2,665,448 -2.13(-5.21%)
Aug 02, 2024 42.78 42.85 40.35 40.90 2,567,791 -3.23(-7.32%)
Aug 01, 2024 46.12 46.79 43.40 44.13 1,591,191 -2.07(-4.48%)
Jul 31, 2024 46.57 47.20 46.17 46.20 1,689,984 +0.71(+1.56%)
Jul 30, 2024 45.35 46.09 45.01 45.49 1,482,051 +0.07(+0.15%)
Jul 29, 2024 46.24 46.58 44.61 45.42 1,597,299 -0.49(-1.07%)
Jul 26, 2024 46.12 46.34 45.29 45.91 1,869,434 +0.31(+0.68%)
Jul 25, 2024 44.45 45.91 44.05 45.60 2,130,373 +1.10(+2.47%)
Jul 24, 2024 45.41 45.81 44.50 44.50 1,841,948 -0.48(-1.07%)
Jul 23, 2024 46.20 46.20 44.93 44.98 2,302,542 -1.42(-3.06%)
Jul 22, 2024 46.65 46.94 45.60 46.40 2,161,522 -0.25(-0.54%)
Jul 19, 2024 47.09 47.35 46.16 46.65 1,150,162 -0.43(-0.91%)
Jul 18, 2024 46.58 48.31 46.15 47.08 2,153,517 +0.44(+0.94%)
Jul 17, 2024 46.90 47.74 46.36 46.64 1,490,670 +0.04(+0.09%)
Jul 16, 2024 45.98 46.94 45.72 46.60 1,763,180 +0.63(+1.37%)
Jul 15, 2024 45.49 46.45 44.78 45.97 1,964,314 +1.21(+2.69%)
Jul 12, 2024 45.44 45.66 44.59 44.77 1,521,390 -0.20(-0.44%)
Jul 11, 2024 44.40 45.32 44.03 44.97 1,471,299 +1.24(+2.82%)
Jul 10, 2024 43.43 44.02 43.38 43.73 1,094,312 +0.46(+1.06%)
Jul 09, 2024 43.50 44.28 43.19 43.27 1,539,894 -0.81(-1.83%)
Jul 08, 2024 43.46 44.37 43.46 44.08 1,533,926 +0.62(+1.42%)
Jul 05, 2024 44.98 44.98 43.34 43.46 1,735,742 -1.68(-3.73%)
Jul 03, 2024 44.59 45.43 44.22 45.15 939,690 +0.97(+2.19%)
Jul 02, 2024 43.88 44.58 43.50 44.18 3,537,465 +0.69(+1.58%)
Jul 01, 2024 43.18 43.79 42.83 43.49 2,986,610 +0.43(+0.99%)
Jun 28, 2024 44.33 44.57 42.79 43.07 6,105,465 -0.12(-0.28%)
Jun 27, 2024 44.68 45.07 42.46 43.18 8,787,408 -5.05(-10.47%)
Jun 26, 2024 49.06 49.06 47.66 48.24 1,482,746 -0.97(-1.96%)
Jun 25, 2024 49.45 49.62 48.72 49.20 1,105,093 -0.46(-0.92%)
Jun 24, 2024 48.26 50.01 48.18 49.66 1,181,340 +1.71(+3.57%)
Jun 21, 2024 48.16 48.40 47.83 47.95 11,433,594 -0.12(-0.25%)
Jun 20, 2024 47.32 48.27 47.08 48.07 1,670,551 +0.73(+1.54%)
Jun 18, 2024 46.38 47.61 46.12 47.34 1,676,767 +1.25(+2.70%)
Jun 17, 2024 45.82 46.10 45.11 46.09 1,638,621 +0.45(+0.98%)
Jun 14, 2024 47.02 47.22 45.34 45.65 1,541,716 -1.37(-2.92%)
Jun 13, 2024 48.60 48.71 46.68 47.02 1,744,671 -1.69(-3.48%)
Jun 12, 2024 49.40 49.85 48.69 48.71 2,177,870 +0.46(+0.95%)
Jun 11, 2024 47.80 48.42 47.17 48.26 1,154,117 +0.18(+0.37%)
Jun 10, 2024 46.76 48.22 46.62 48.08 991,900 +1.24(+2.64%)
Jun 07, 2024 46.85 47.43 46.31 46.84 821,726 -0.33(-0.70%)
Jun 06, 2024 46.54 47.34 46.54 47.17 1,341,075 +0.59(+1.26%)
Jun 05, 2024 46.60 46.81 46.18 46.58 1,223,552 +0.24(+0.52%)
Jun 04, 2024 46.56 46.79 45.81 46.34 1,200,628 -1.00(-2.10%)
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.