Recent Quotes (30 days)

You have no recent quotes
chg | %

SM Energy Co historical prices

   Watch this stock

Historical chart

    41.27 
    34.19 
    27.11 
 May 27, 2016 May 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 24, 2017 20.60 21.04 20.22 20.47 2,587,101
May 23, 2017 20.60 21.09 20.47 20.71 3,383,397
May 22, 2017 21.58 21.75 20.46 20.56 3,346,019
May 19, 2017 20.85 21.66 20.74 21.44 3,737,896
May 18, 2017 20.68 21.13 20.30 20.64 2,837,192
May 17, 2017 20.42 21.21 20.26 20.90 4,188,292
May 16, 2017 21.50 21.68 20.46 20.74 5,109,389
May 15, 2017 22.00 22.43 21.38 21.64 5,246,642
May 12, 2017 21.16 21.67 21.16 21.29 4,316,288
May 11, 2017 21.55 21.71 20.87 21.27 3,410,634
May 10, 2017 22.04 22.30 21.08 21.65 4,443,590
May 9, 2017 21.80 21.92 21.12 21.65 4,392,726
May 8, 2017 21.04 21.94 20.95 21.84 4,083,430
May 5, 2017 20.03 21.25 19.74 21.17 3,919,632
May 4, 2017 21.08 21.11 19.32 20.03 8,848,989
May 3, 2017 22.99 23.66 21.37 21.46 6,740,893
May 2, 2017 22.59 23.04 21.62 22.09 3,337,309
May 1, 2017 22.62 23.00 22.42 22.55 2,705,857
Apr 28, 2017 23.02 23.05 22.29 22.59 3,750,915
Apr 27, 2017 22.63 22.89 21.91 22.70 2,666,805
Apr 26, 2017 22.68 23.58 22.64 22.95 3,174,679
Apr 25, 2017 21.95 23.21 21.67 23.05 3,289,041
Apr 24, 2017 21.79 22.20 21.31 21.89 3,906,388
Apr 21, 2017 21.32 21.67 20.90 21.51 3,068,160
Apr 20, 2017 21.80 22.06 21.23 21.41 2,424,121
Apr 19, 2017 23.05 23.22 21.60 21.71 3,253,919
Apr 18, 2017 22.83 23.52 22.62 22.97 2,094,101
Apr 17, 2017 22.80 23.20 22.33 23.18 2,297,492
Apr 13, 2017 23.16 23.57 22.74 22.79 2,505,266
Apr 12, 2017 23.64 24.19 23.09 23.19 2,049,883