$27.13 +1.25 (%) SM Energy Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SM historical data

Date Open High Low Close Volume
7/29/201625.2027.1925.1427.131,972,011
7/28/201625.1926.4825.0925.881,782,788
7/27/201626.5327.4124.7425.433,280,467
7/26/201624.7626.5224.5726.322,942,165
7/25/201626.1326.3624.7825.072,122,781
7/22/201626.7727.0626.0426.392,175,014
7/21/201627.0228.8826.5626.612,934,223
7/20/201626.1627.5525.4726.912,775,933
7/19/201626.6627.0626.1926.681,775,540
7/18/201626.2627.1525.8826.811,733,225
7/15/201626.4326.9926.2126.471,866,480
7/14/201626.8626.9725.8626.102,143,941
7/13/201626.9827.4325.3726.133,444,505
7/12/201624.9627.8524.7727.044,728,350
7/11/201625.3425.5723.8923.992,410,561
7/8/201624.9025.3723.5824.983,064,455
7/7/201627.5227.6224.2424.323,390,581
7/6/201625.1326.5725.1326.382,004,313
7/5/201627.1027.1025.0725.993,273,261
7/1/201626.8428.7526.8428.082,021,597
6/30/201627.3527.5226.1627.002,531,375
6/29/201627.7128.1926.9127.782,304,447
6/28/201626.4727.6826.4427.111,984,094
6/27/201626.6826.8924.2625.193,229,502
6/24/201627.9128.8226.8627.572,776,881
6/23/201629.5630.3729.3530.172,028,731
6/22/201629.6530.0028.7229.112,035,814
6/21/201629.0129.8528.3329.272,551,931
6/20/201630.3031.5029.2629.382,357,424
6/17/201627.5330.0027.2929.345,055,945
6/16/201628.7228.7226.1126.324,120,432
6/15/201628.9330.7928.4029.502,365,490
6/14/201628.9629.9928.1529.222,480,684
6/13/201629.2329.9228.0629.082,518,919
6/10/201632.6332.8029.7929.802,160,094
6/9/201632.7433.6832.2533.241,570,349
6/8/201635.1235.6033.4233.603,289,535
6/7/201634.1534.9333.7134.692,683,224
6/6/201631.9433.9631.5933.922,684,042
6/3/201632.2032.9430.8231.192,375,239
6/2/201631.2232.6330.8232.152,621,254
6/1/201630.9232.1030.0131.972,938,252
5/31/201630.6832.7030.6831.522,720,388
5/27/201630.5631.0830.0930.571,922,967
5/26/201632.4532.8830.6330.722,450,134
5/25/201629.8931.9929.7931.893,541,065
5/24/201629.5329.6928.0829.362,585,269
5/23/201628.7129.4927.5129.102,416,495
5/20/201628.5129.6727.5929.292,521,026
5/19/201627.9728.5626.8828.362,329,216
5/18/201630.3730.7428.5728.662,844,423
5/17/201629.0131.0028.6930.572,822,020
5/16/201628.8429.8228.6628.892,929,620
5/13/201628.6229.2227.2527.763,361,585
5/12/201630.7031.7028.5729.053,240,189
5/11/201629.8830.9128.3429.863,882,163
5/10/201627.9630.2727.7030.194,289,138
5/9/201628.7928.8327.0027.704,024,415
5/6/201628.6830.8628.5329.042,701,839
5/5/201629.6430.9428.8129.323,475,038
5/4/201629.3431.4927.7928.523,768,739
5/3/201629.6030.1628.3129.063,509,563
5/2/201630.8931.0629.2930.173,800,523
4/29/201630.9032.1229.2131.165,153,420
4/28/201632.5833.8930.1530.326,655,480
4/27/201630.4032.8030.4032.775,973,842
4/26/201628.6229.9527.9729.714,330,537
4/25/201628.0228.5127.0828.053,946,926
4/22/201626.9928.5926.9128.186,087,622
4/21/201627.0927.6426.0326.734,406,869
4/20/201625.2627.8325.0927.384,582,025
4/19/201625.8526.7225.4125.733,813,380
4/18/201623.5226.3322.7925.354,642,157
4/15/201624.0025.8723.5425.485,040,942
4/14/201625.0625.4623.5624.516,592,821
4/13/201625.2426.4224.5325.257,221,907
4/12/201621.0625.7921.0625.4810,150,933
4/11/201620.9921.4020.3820.644,218,212
4/8/201620.0020.7019.5720.645,113,725
4/7/201618.4419.4418.2318.924,612,429
4/6/201617.5518.7017.0418.674,699,740
4/5/201617.3117.8617.0617.324,533,868
4/4/201618.2519.3917.5617.704,679,133
4/1/201618.7418.5417.3618.354,650,315
3/31/201617.7919.1317.7418.744,756,755
3/30/201618.5619.0017.3517.864,911,581
3/29/201617.1318.1816.2418.015,957,184
3/28/201618.5519.0017.1317.915,065,866
3/24/201617.3318.8017.2518.583,432,607
3/23/201619.2819.2817.8118.283,713,726
3/22/201619.2120.6519.0519.794,052,129
3/21/201618.3119.6917.9019.524,732,765
3/18/201619.5420.5318.0018.358,137,711
3/17/201619.2619.7418.6019.065,854,367
3/16/201617.4119.1117.4118.936,642,833
3/15/201615.7917.2115.5217.133,826,005
3/14/201616.1516.7815.4916.554,832,380
3/11/201616.3117.9616.3116.916,302,584
3/10/201615.9716.4414.8515.576,353,901
3/9/201615.3516.9914.3716.244,432,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center