Skip to main content

Sm Energy Company (NY: SM )

46.04 +0.22 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 47.20 47.40 45.51 45.82 1,535,844 -1.38(-2.92%)
Jun 13, 2024 48.79 48.90 46.86 47.20 1,738,026 -1.70(-3.48%)
Jun 12, 2024 49.59 50.04 48.88 48.90 2,169,575 +0.46(+0.95%)
Jun 11, 2024 47.98 48.61 47.35 48.44 1,149,722 +0.18(+0.37%)
Jun 10, 2024 46.94 48.40 46.80 48.26 988,123 +1.24(+2.64%)
Jun 07, 2024 47.03 47.61 46.49 47.02 818,597 -0.33(-0.70%)
Jun 06, 2024 46.72 47.52 46.72 47.35 1,335,968 +0.59(+1.26%)
Jun 05, 2024 46.78 46.99 46.36 46.76 1,218,892 +0.24(+0.52%)
Jun 04, 2024 46.74 46.97 45.99 46.52 1,196,056 -1.00(-2.10%)
Jun 03, 2024 50.72 50.77 47.30 47.52 1,651,060 -2.91(-5.77%)
May 31, 2024 49.55 50.52 49.33 50.43 1,272,262 +1.18(+2.40%)
May 30, 2024 48.92 49.66 48.83 49.25 971,289 +0.42(+0.86%)
May 29, 2024 48.65 49.42 48.36 48.83 1,176,334 -0.12(-0.25%)
May 28, 2024 48.36 49.22 48.20 48.95 1,070,984 +0.89(+1.85%)
May 24, 2024 48.44 48.78 47.95 48.06 1,328,819 +0.01(+0.02%)
May 23, 2024 48.87 49.29 47.69 48.05 1,401,615 -0.32(-0.66%)
May 22, 2024 49.14 49.15 47.44 48.37 2,057,977 -1.23(-2.48%)
May 21, 2024 49.10 50.40 49.10 49.60 1,487,879 +0.14(+0.28%)
May 20, 2024 49.02 49.52 48.94 49.46 1,188,068 +0.51(+1.04%)
May 17, 2024 48.81 49.14 48.41 48.95 1,072,472 +0.50(+1.03%)
May 16, 2024 48.79 49.22 48.39 48.45 1,786,441 -0.35(-0.72%)
May 15, 2024 49.36 49.59 48.09 48.80 1,220,730 -0.72(-1.45%)
May 14, 2024 49.02 49.55 48.68 49.52 1,299,852 +0.57(+1.16%)
May 13, 2024 49.57 49.69 48.46 48.95 1,770,458 -0.21(-0.43%)
May 10, 2024 51.17 51.22 49.14 49.16 1,164,480 -1.77(-3.48%)
May 09, 2024 50.63 51.41 50.31 50.93 1,062,569 +0.30(+0.59%)
May 08, 2024 50.65 51.46 50.35 50.63 1,513,182 -0.53(-1.04%)
May 07, 2024 50.66 51.94 50.57 51.16 1,660,264 +0.44(+0.87%)
May 06, 2024 50.52 51.50 50.30 50.72 1,941,481 +0.59(+1.18%)
May 03, 2024 48.72 50.27 48.00 50.13 3,340,961 +2.39(+5.01%)
May 02, 2024 47.52 48.08 47.12 47.74 1,289,926 +0.62(+1.32%)
May 01, 2024 48.46 48.46 46.60 47.12 1,229,173 -1.37(-2.83%)
Apr 30, 2024 50.55 50.89 48.47 48.49 2,177,893 -2.35(-4.62%)
Apr 29, 2024 50.74 51.49 50.61 50.84 1,382,903 +0.00(+0.00%)
Apr 26, 2024 50.46 50.90 50.02 50.84 1,122,434 +0.40(+0.79%)
Apr 25, 2024 50.01 50.56 49.39 50.44 1,073,574 +0.43(+0.86%)
Apr 24, 2024 49.65 50.20 49.29 50.01 1,321,808 +0.20(+0.40%)
Apr 23, 2024 48.56 50.16 48.20 49.81 1,623,446 +0.96(+1.97%)
Apr 22, 2024 48.29 49.48 47.60 48.85 1,096,314 +0.76(+1.58%)
Apr 19, 2024 47.84 48.89 47.84 48.09 1,456,524 +0.05(+0.10%)
Apr 18, 2024 49.34 49.57 47.78 48.04 1,300,832 -1.25(-2.54%)
Apr 17, 2024 50.28 50.51 48.81 49.29 1,375,878 -1.00(-1.99%)
Apr 16, 2024 50.02 50.56 49.36 50.29 1,350,552 -0.13(-0.26%)
Apr 15, 2024 50.84 51.16 50.08 50.42 1,640,648 -0.31(-0.61%)
Apr 12, 2024 52.54 52.83 50.44 50.73 2,006,453 -0.97(-1.88%)
Apr 11, 2024 52.49 52.54 51.47 51.70 1,210,898 -0.71(-1.35%)
Apr 10, 2024 51.57 52.46 51.34 52.41 1,809,300 +0.67(+1.29%)
Apr 09, 2024 52.62 52.63 51.52 51.74 1,817,190 -0.27(-0.52%)
Apr 08, 2024 52.92 53.16 51.95 52.01 1,271,166 -0.75(-1.42%)
Apr 05, 2024 52.47 53.26 51.83 52.76 1,907,840 +0.72(+1.38%)
Apr 04, 2024 52.02 52.62 51.55 52.04 1,678,400 +0.04(+0.08%)
Apr 03, 2024 50.94 52.01 50.91 52.00 1,613,019 +1.17(+2.30%)
Apr 02, 2024 50.79 51.36 50.15 50.83 1,673,745 +0.25(+0.49%)
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.