$35.32 -1.75 (%) SM Energy Co - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SM historical data

Date Open High Low Close Volume
7/31/201537.8138.8436.9937.071,907,359
7/30/201537.8838.5936.8937.922,642,056
7/29/201536.5439.0636.2638.135,194,955
7/28/201532.7534.5732.0634.192,867,902
7/27/201532.7133.9132.0132.642,853,654
7/24/201535.1235.2933.0433.402,070,141
7/23/201534.7035.8234.1535.292,225,084
7/22/201534.7635.1233.9734.612,641,158
7/21/201535.0136.7434.6734.992,436,232
7/20/201536.5536.7134.6534.942,250,148
7/17/201537.9237.9936.2336.712,206,793
7/16/201540.3840.4937.7038.002,387,118
7/15/201542.6442.9940.0440.381,497,544
7/14/201542.0043.5641.9743.241,442,627
7/13/201542.2842.7940.9642.421,736,962
7/10/201544.9145.1442.2942.471,625,837
7/9/201543.7244.8443.5244.352,022,532
7/8/201543.6145.1441.8342.731,456,797
7/7/201541.8344.8340.5344.292,128,264
7/6/201542.5443.4741.5241.982,116,016
7/2/201544.0044.8243.5243.531,252,064
7/1/201545.4645.9843.4443.721,692,265
6/30/201546.1646.9645.7546.121,304,679
6/29/201546.3347.0045.3045.541,988,240
6/26/201547.0147.6646.5947.352,371,150
6/25/201547.6048.0246.9247.201,215,887
6/24/201547.2548.6046.7547.551,523,038
6/23/201545.6747.3445.6747.301,331,713
6/22/201544.3746.0843.7045.911,561,635
6/19/201544.4945.5444.2644.782,546,141
6/18/201546.5146.8845.1045.141,620,719
6/17/201548.5148.8746.1946.261,745,888
6/16/201546.9449.2646.7148.102,348,593
6/15/201545.6847.6645.4347.181,770,534
6/12/201546.4346.8545.2346.201,869,040
6/11/201546.9547.7846.8147.021,676,072
6/10/201549.3849.4546.3946.532,418,003
6/9/201549.4250.0047.9348.011,176,759
6/8/201549.3350.3748.0148.551,669,673
6/5/201549.0450.8448.7149.171,864,342
6/4/201551.0951.1849.0649.251,807,544
6/3/201552.4253.7451.5551.581,256,686
6/2/201550.6452.8450.3752.801,435,130
6/1/201552.1052.4049.9950.602,316,361
5/29/201551.9353.0451.3852.321,082,418
5/28/201552.8352.9650.7951.521,297,317
5/27/201552.1853.6851.2353.201,336,497
5/26/201552.9653.2051.9152.331,458,027
5/22/201554.4055.5753.4053.561,765,569
5/21/201555.0656.7654.7055.591,337,766
5/20/201555.0155.0853.1354.421,600,126
5/19/201555.7956.9353.8654.531,421,490
5/18/201556.0956.8855.0256.811,280,480
5/15/201556.2857.1955.0056.081,507,046
5/14/201558.5458.5456.4656.531,848,766
5/13/201559.4959.4957.5658.411,465,811
5/12/201557.8859.3657.3959.011,037,775
5/11/201560.2860.2857.4657.882,485,378
5/8/201556.4958.7255.1658.441,731,741
5/7/201556.8756.8753.5655.762,566,235
5/6/201559.1159.1155.0556.613,265,186
5/5/201558.6459.1557.1157.482,552,698
5/4/201556.7957.9556.3257.672,605,130
5/1/201557.6557.8955.7556.221,531,042
4/30/201557.2958.7156.1457.971,494,681
4/29/201554.8057.7154.6557.22872,758
4/28/201554.2255.7654.0555.25945,558
4/27/201554.8655.8754.2854.691,027,211
4/24/201554.6055.6653.1754.361,150,501
4/23/201555.3756.7555.0555.311,288,382
4/22/201554.6255.8153.5955.211,557,260
4/21/201557.4657.4653.8553.981,387,288
4/20/201558.3059.2457.1957.421,133,416
4/17/201556.0259.2855.9758.222,281,044
4/16/201557.6657.7955.4355.761,805,342
4/15/201557.1959.0156.3258.421,896,132
4/14/201555.2157.3354.5456.921,281,159
4/13/201555.6755.9053.4154.491,189,454
4/10/201554.4554.9053.5054.86887,582
4/9/201553.4754.6653.1953.891,498,036
4/8/201555.9555.9552.6952.801,808,743
4/7/201554.4755.5453.6353.922,436,347
4/6/201554.3655.0753.4854.811,729,996
4/2/201551.9054.3451.7553.701,342,358
4/1/201551.9953.3051.5252.571,505,887
3/31/201551.5652.8351.1551.682,035,596
3/30/201551.8452.4750.5152.341,854,937
3/27/201550.4451.4749.4851.231,753,897
3/26/201551.2952.4549.9751.071,635,785
3/25/201548.6449.5847.6349.342,076,568
3/24/201546.2548.3145.5048.221,876,077
3/23/201547.1048.7445.8345.961,236,206
3/20/201546.1147.4746.0047.091,701,937
3/19/201545.6045.6044.2045.211,754,205
3/18/201542.5447.9141.9547.142,364,137
3/17/201544.0544.5043.0643.121,344,281
3/16/201543.1944.0841.9643.95981,679
3/13/201543.4143.6441.6943.561,569,088
3/12/201544.8945.1143.1343.221,153,656
3/11/201542.6645.1342.4944.831,281,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!