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
)
48.26
+1.24 (+2.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 28, 2013
55.82
56.64
55.55
56.17
833,575
-0.21(-0.37%)
Jun 26, 2013
57.20
57.37
55.97
56.38
503,888
-0.24(-0.43%)
Jun 25, 2013
56.47
56.96
55.60
56.62
737,336
+0.75(+1.34%)
Jun 24, 2013
56.23
56.74
55.15
55.87
901,264
-1.25(-2.18%)
Jun 21, 2013
56.90
57.59
56.72
57.12
1,221,146
+0.50(+0.88%)
Jun 20, 2013
57.21
57.60
56.32
56.62
1,216,317
-1.60(-2.75%)
Jun 19, 2013
58.56
59.36
58.09
58.22
356,870
-0.29(-0.50%)
Jun 18, 2013
58.88
59.61
58.37
58.51
550,211
-0.22(-0.38%)
Jun 17, 2013
58.49
58.99
58.24
58.74
392,127
+0.91(+1.57%)
Jun 14, 2013
58.46
58.57
57.38
57.83
659,834
-0.56(-0.96%)
Jun 13, 2013
57.53
58.62
57.46
58.39
470,871
+0.69(+1.20%)
Jun 12, 2013
58.63
58.79
57.47
57.70
402,934
-0.23(-0.40%)
Jun 11, 2013
58.06
58.83
57.53
57.93
379,252
-1.11(-1.89%)
Jun 10, 2013
59.57
59.59
58.38
59.05
426,703
-0.10(-0.17%)
Jun 07, 2013
58.49
59.38
57.78
59.15
486,640
+0.97(+1.67%)
Jun 06, 2013
57.41
59.25
56.82
58.18
932,806
+0.86(+1.50%)
Jun 05, 2013
57.41
57.93
56.62
57.31
818,660
-0.10(-0.18%)
Jun 04, 2013
57.29
58.46
56.73
57.42
1,152,658
+0.28(+0.49%)
Jun 03, 2013
56.87
58.19
56.66
57.14
671,945
+0.35(+0.61%)
May 31, 2013
57.34
57.77
56.75
56.79
858,552
-1.18(-2.04%)
May 30, 2013
58.41
58.64
57.31
57.97
958,803
-0.74(-1.26%)
May 29, 2013
58.48
59.53
58.34
58.71
475,078
-0.17(-0.29%)
May 28, 2013
59.03
59.79
58.31
58.88
1,195,521
+1.19(+2.06%)
May 24, 2013
58.29
58.29
56.95
57.69
625,086
-1.33(-2.25%)
May 23, 2013
57.73
59.05
56.87
59.02
786,328
+0.00(+0.00%)
May 22, 2013
59.77
61.39
58.50
59.02
1,606,833
-0.86(-1.44%)
May 21, 2013
60.44
61.25
59.64
59.88
892,668
-0.65(-1.07%)
May 20, 2013
59.01
60.82
59.01
60.53
951,439
+1.48(+2.51%)
May 17, 2013
57.76
59.35
57.60
59.05
903,196
+1.86(+3.26%)
May 16, 2013
57.90
58.35
56.44
57.18
1,325,672
+0.67(+1.19%)
May 15, 2013
57.63
57.94
56.08
56.51
1,447,089
-0.51(-0.89%)
May 13, 2013
57.21
57.62
56.85
57.01
733,579
-0.64(-1.10%)
May 10, 2013
58.46
58.46
56.78
57.65
922,824
-0.93(-1.58%)
May 09, 2013
59.26
59.44
57.99
58.58
725,941
-0.93(-1.56%)
May 08, 2013
58.82
60.11
58.27
59.51
884,820
+0.53(+0.91%)
May 07, 2013
58.54
59.92
57.98
58.97
1,311,318
+0.90(+1.55%)
May 06, 2013
57.70
58.69
57.45
58.07
877,721
+0.23(+0.40%)
May 03, 2013
55.86
59.04
55.81
57.84
1,325,752
+2.76(+5.02%)
May 02, 2013
54.85
55.78
54.51
55.08
1,554,594
+0.81(+1.50%)
May 01, 2013
58.08
58.61
53.96
54.26
3,191,101
-2.87(-5.02%)
Apr 30, 2013
57.18
57.43
55.80
57.13
1,312,352
-0.25(-0.44%)
Apr 29, 2013
57.56
58.23
57.20
57.38
851,164
+0.33(+0.57%)
Apr 26, 2013
57.78
57.78
56.13
57.05
1,076,672
-0.76(-1.31%)
Apr 25, 2013
58.44
59.29
57.60
57.81
1,037,123
-0.36(-0.61%)
Apr 24, 2013
57.64
58.75
57.50
58.17
990,303
+0.64(+1.11%)
Apr 23, 2013
56.34
57.58
55.95
57.53
1,053,724
+1.32(+2.35%)
Apr 22, 2013
56.13
56.55
55.08
56.21
1,210,132
+0.30(+0.54%)
Apr 19, 2013
56.46
56.91
55.21
55.91
1,506,795
-0.20(-0.35%)
Apr 18, 2013
54.99
56.95
54.38
56.11
1,363,738
+1.25(+2.29%)
Apr 17, 2013
55.14
55.87
53.87
54.85
2,016,415
-1.22(-2.17%)
Apr 16, 2013
55.47
56.08
54.52
56.07
1,169,927
+1.70(+3.12%)
Apr 15, 2013
55.50
55.50
53.96
54.37
1,664,613
-1.54(-2.75%)
Apr 12, 2013
55.84
56.37
54.76
55.91
1,000,060
-0.85(-1.50%)
Apr 11, 2013
57.28
57.76
56.51
56.76
810,933
-0.37(-0.64%)
Apr 10, 2013
55.38
58.51
55.25
57.13
2,261,538
+1.92(+3.48%)
Apr 09, 2013
54.04
55.56
53.61
55.21
481,038
+1.13(+2.10%)
Apr 08, 2013
53.15
54.08
52.84
54.07
535,162
+1.12(+2.12%)
Apr 05, 2013
51.91
53.88
51.79
52.95
930,244
+0.00(+0.00%)
Apr 04, 2013
53.11
53.17
52.36
52.95
629,202
-0.35(-0.65%)
Apr 03, 2013
55.15
55.45
52.48
53.30
1,170,122
-1.82(-3.30%)
Apr 02, 2013
55.30
55.55
54.65
55.11
949,989
-0.11(-0.20%)
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
.