Sm Energy Company (NY: SM )

8.450 USD -0.430 (-4.84%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 8.580 8.800 8.220 8.450 5,467,800 -0.43(-4.84%)
Jan 14, 2021 9.390 9.630 8.840 8.880 5,944,580 -0.51(-5.43%)
Jan 13, 2021 10.40 10.40 9.230 9.390 7,088,048 -0.98(-9.45%)
Jan 12, 2021 9.570 10.39 9.410 10.37 6,251,835 +1.13(+12.23%)
Jan 11, 2021 8.190 9.540 8.120 9.240 7,846,980 +0.82(+9.74%)
Jan 08, 2021 8.770 8.790 8.330 8.420 4,999,800 -0.09(-1.06%)
Jan 07, 2021 8.110 8.820 8.080 8.510 6,888,404 +0.62(+7.86%)
Jan 06, 2021 7.610 8.110 7.320 7.890 8,282,859 +0.25(+3.27%)
Jan 05, 2021 6.520 7.740 6.470 7.640 13,597,486 +1.28(+20.13%)
Jan 04, 2021 6.170 6.390 5.890 6.360 7,668,260 +0.24(+3.92%)
Dec 31, 2020 6.120 6.120 6.120 4,341,802 +0.00(+0.00%)
Dec 30, 2020 5.810 6.180 5.710 6.120 4,341,802 +0.32(+5.52%)
Dec 29, 2020 5.920 5.980 5.640 5.800 3,011,130 -0.05(-0.85%)
Dec 28, 2020 6.050 6.210 5.740 5.850 3,856,702 -0.17(-2.82%)
Dec 24, 2020 6.030 6.070 5.770 6.020 2,642,900 +0.02(+0.33%)
Dec 23, 2020 5.520 6.110 5.500 6.000 5,507,421 +0.60(+11.11%)
Dec 22, 2020 5.560 5.690 5.350 5.400 3,530,794 -0.17(-3.05%)
Dec 21, 2020 5.120 5.590 5.060 5.570 7,186,747 -0.21(-3.63%)
Dec 18, 2020 5.910 6.170 5.760 5.780 10,777,100 -0.19(-3.18%)
Dec 17, 2020 5.870 6.010 5.710 5.970 4,426,168 +0.14(+2.40%)
Dec 16, 2020 5.920 6.050 5.720 5.830 5,585,973 -0.05(-0.85%)
Dec 15, 2020 6.100 6.140 5.700 5.880 6,807,977 -0.10(-1.67%)
Dec 14, 2020 6.990 7.090 5.860 5.980 13,809,202 -0.69(-10.34%)
Dec 11, 2020 6.650 6.750 6.230 6.670 10,452,000 +0.21(+3.25%)
Dec 10, 2020 5.670 6.520 5.570 6.460 12,700,343 +0.88(+15.77%)
Dec 09, 2020 5.500 6.070 5.340 5.580 14,267,519 +0.27(+5.08%)
Dec 08, 2020 4.780 5.320 4.780 5.310 9,694,543 +0.51(+10.62%)
Dec 07, 2020 4.780 5.030 4.650 4.800 6,544,639 -0.07(-1.44%)
Dec 04, 2020 4.480 4.988 4.480 4.870 10,609,201 +0.50(+11.44%)
Dec 03, 2020 4.340 4.490 4.150 4.370 7,407,711 +0.16(+3.80%)
Dec 02, 2020 3.980 4.550 3.940 4.210 11,518,855 +0.09(+2.18%)
Dec 01, 2020 4.350 4.450 3.910 4.120 8,670,739 -0.11(-2.60%)
Nov 30, 2020 4.430 4.540 4.220 4.230 6,850,148 -0.31(-6.83%)
Nov 27, 2020 4.640 4.690 4.480 4.540 3,580,800 -0.14(-2.99%)
Nov 25, 2020 4.600 4.780 4.190 4.680 9,875,900 +0.08(+1.74%)
Nov 24, 2020 4.540 4.710 4.250 4.600 11,047,582 +0.49(+11.92%)
Nov 23, 2020 3.820 4.170 3.770 4.110 12,599,201 +0.49(+13.54%)
Nov 20, 2020 3.480 3.720 3.410 3.620 9,416,400 +0.19(+5.54%)
Nov 19, 2020 3.060 3.460 3.040 3.430 9,966,937 +0.30(+9.58%)
Nov 18, 2020 3.390 3.840 3.100 3.130 19,549,547 -0.05(-1.57%)
Nov 17, 2020 2.550 3.250 2.490 3.180 13,155,093 +0.57(+21.84%)
Nov 16, 2020 2.740 2.740 2.560 2.610 5,728,222 +0.25(+10.59%)
Nov 13, 2020 2.150 2.360 2.132 2.360 5,762,600 +0.18(+8.26%)
Nov 12, 2020 2.270 2.350 2.160 2.180 3,771,674 -0.14(-6.03%)
Nov 11, 2020 2.280 2.410 2.260 2.320 4,430,370 +0.05(+2.20%)
Nov 10, 2020 2.300 2.300 2.090 2.270 6,804,502 +0.00(+0.00%)
Nov 09, 2020 2.140 2.390 2.090 2.270 11,112,930 +0.47(+26.11%)
Nov 06, 2020 1.830 1.920 1.770 1.800 2,533,400 -0.06(-3.23%)
Nov 05, 2020 1.820 1.970 1.810 1.860 4,233,282 +0.05(+2.76%)
Nov 04, 2020 1.800 1.880 1.710 1.810 4,190,612 -0.03(-1.63%)
Nov 03, 2020 1.840 1.940 1.710 1.840 7,111,430 +0.06(+3.37%)
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.