Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sm Energy Company
(NY:
SM
)
50.43
+1.18 (+2.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
8.859
9.061
8.571
8.821
4,491,820
-0.21(-2.34%)
Jan 30, 2020
8.840
9.112
8.705
9.032
2,533,359
+0.01(+0.11%)
Jan 29, 2020
9.263
9.369
9.003
9.022
2,768,200
-0.15(-1.68%)
Jan 28, 2020
8.907
9.349
8.705
9.176
4,037,563
+0.34(+3.80%)
Jan 27, 2020
8.686
8.965
8.686
8.840
2,890,103
-0.29(-3.16%)
Jan 24, 2020
9.340
9.388
8.821
9.128
3,061,327
-0.25(-2.66%)
Jan 23, 2020
9.512
9.512
9.099
9.378
5,191,492
-0.37(-3.84%)
Jan 22, 2020
10.49
10.49
9.556
9.753
4,049,677
-0.81(-7.64%)
Jan 21, 2020
10.62
10.72
10.43
10.56
3,505,864
-0.15(-1.44%)
Jan 17, 2020
10.98
11.10
10.69
10.71
3,105,974
-0.20(-1.85%)
Jan 16, 2020
11.10
11.38
10.88
10.92
2,193,808
+0.03(+0.26%)
Jan 15, 2020
10.84
10.97
10.67
10.89
1,522,422
-0.09(-0.79%)
Jan 14, 2020
10.85
11.05
10.63
10.97
2,858,557
+0.15(+1.42%)
Jan 13, 2020
11.24
11.26
10.62
10.82
2,988,035
-0.41(-3.68%)
Jan 10, 2020
11.18
11.35
11.00
11.23
2,956,108
+0.04(+0.34%)
Jan 09, 2020
11.26
11.30
10.71
11.19
3,688,047
-0.10(-0.85%)
Jan 08, 2020
11.78
11.84
10.97
11.29
3,565,894
-0.61(-5.17%)
Jan 07, 2020
11.55
11.91
11.36
11.90
2,336,881
+0.28(+2.40%)
Jan 06, 2020
11.53
11.70
11.30
11.63
2,676,838
+0.26(+2.28%)
Jan 03, 2020
11.23
11.76
11.20
11.37
3,662,040
+0.61(+5.72%)
Jan 02, 2020
10.93
10.97
10.65
10.75
1,908,331
-0.05(-0.44%)
Dec 31, 2019
10.52
11.03
10.43
10.80
2,413,989
+0.13(+1.26%)
Dec 30, 2019
10.52
10.87
10.50
10.67
2,387,283
+0.21(+2.02%)
Dec 27, 2019
10.78
10.82
10.41
10.45
2,191,375
-0.25(-2.33%)
Dec 26, 2019
10.63
10.80
10.59
10.70
1,386,778
+0.18(+1.74%)
Dec 24, 2019
10.51
10.63
10.38
10.52
1,173,326
+0.08(+0.74%)
Dec 23, 2019
10.17
10.54
10.13
10.44
2,785,465
+0.24(+2.35%)
Dec 20, 2019
10.44
10.45
10.03
10.20
5,196,190
-0.19(-1.85%)
Dec 19, 2019
10.28
10.63
10.20
10.40
2,393,170
+0.11(+1.03%)
Dec 18, 2019
9.897
10.34
9.733
10.29
2,604,879
+0.38(+3.88%)
Dec 17, 2019
9.493
10.05
9.378
9.906
4,536,812
+0.51(+5.42%)
Dec 16, 2019
9.051
9.493
9.032
9.397
7,135,639
+0.51(+5.73%)
Dec 13, 2019
9.243
9.503
8.864
8.888
4,117,987
-0.33(-3.55%)
Dec 12, 2019
9.032
9.253
8.955
9.215
7,925,254
+0.27(+3.01%)
Dec 11, 2019
9.234
9.349
8.907
8.946
2,612,675
-0.34(-3.62%)
Dec 10, 2019
9.243
9.445
9.138
9.282
2,378,535
+0.06(+0.63%)
Dec 09, 2019
8.609
9.349
8.552
9.224
5,263,431
+0.44(+5.03%)
Dec 06, 2019
8.090
8.845
8.081
8.782
4,489,634
+0.70(+8.68%)
Dec 05, 2019
8.292
8.436
7.898
8.081
3,361,537
-0.08(-0.94%)
Dec 04, 2019
7.889
8.359
7.821
8.158
2,755,655
+0.44(+5.73%)
Dec 03, 2019
7.783
7.850
7.475
7.716
3,111,488
-0.18(-2.31%)
Dec 02, 2019
8.110
8.359
7.812
7.898
3,671,891
-0.09(-1.08%)
Nov 29, 2019
8.215
8.513
7.946
7.985
1,538,833
-0.43(-5.14%)
Nov 27, 2019
8.263
8.484
8.119
8.417
2,174,411
+0.16(+1.98%)
Nov 26, 2019
8.580
8.580
8.177
8.254
2,793,559
-0.36(-4.13%)
Nov 25, 2019
8.273
8.638
8.119
8.609
2,836,941
+0.34(+4.07%)
Nov 22, 2019
8.263
8.436
7.951
8.273
3,303,923
+0.05(+0.58%)
Nov 21, 2019
8.138
8.292
7.917
8.225
3,241,120
+0.18(+2.27%)
Nov 20, 2019
8.158
8.465
7.898
8.042
4,141,645
-0.12(-1.53%)
Nov 19, 2019
8.436
8.436
8.129
8.167
2,756,737
-0.30(-3.52%)
Nov 18, 2019
8.696
8.720
8.273
8.465
3,275,845
-0.37(-4.13%)
Nov 15, 2019
8.590
8.936
8.571
8.830
2,219,683
+0.31(+3.61%)
Nov 14, 2019
8.955
9.119
8.369
8.523
3,398,233
-0.33(-3.69%)
Nov 13, 2019
9.195
9.416
8.821
8.850
3,494,321
-0.48(-5.15%)
Nov 12, 2019
9.464
9.551
9.119
9.330
3,051,398
-0.02(-0.21%)
Nov 11, 2019
9.119
9.527
9.003
9.349
3,966,176
-0.08(-0.82%)
Nov 08, 2019
9.128
9.503
8.811
9.426
2,965,891
+0.08(+0.82%)
Nov 07, 2019
9.503
9.666
9.205
9.349
3,952,950
+0.20(+2.21%)
Nov 06, 2019
9.263
9.733
8.936
9.147
5,914,210
-0.20(-2.16%)
Nov 05, 2019
9.349
10.01
9.205
9.349
5,109,759
+0.10(+1.04%)
Nov 04, 2019
8.292
9.359
8.273
9.253
7,543,897
+1.20(+14.92%)
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
.