$36.93 0.00 (%) SM Energy Co - NYSE

Dec. 18, 2014 | 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
12/18/201439.6240.2735.7236.933,828,801
12/17/201431.5838.5431.4338.225,023,537
12/16/201429.9132.6129.5231.562,666,102
12/15/201431.2331.6930.1630.192,712,665
12/12/201429.8031.9629.5730.843,342,160
12/11/201430.1432.7230.1430.292,895,161
12/10/201431.3431.3629.4130.172,921,440
12/9/201430.1932.1830.1932.093,022,735
12/8/201433.0633.1430.1130.183,485,919
12/5/201434.1034.6033.0633.182,023,599
12/4/201436.1436.3033.9134.312,360,752
12/3/201438.0739.0037.0837.103,052,384
12/2/201439.1039.6537.4837.682,027,315
12/1/201443.6543.6538.2239.233,493,020
11/28/201448.8848.9743.2043.451,480,328
11/26/201452.6653.3251.7852.171,142,521
11/25/201454.2454.6352.4152.861,087,683
11/24/201454.5954.9553.4853.851,030,134
11/21/201454.3154.9253.3354.391,200,973
11/20/201450.6353.3150.6353.111,404,097
11/19/201450.4650.9949.5050.331,072,548
11/18/201451.0252.1050.0050.801,043,504
11/17/201451.3251.5049.8550.281,124,752
11/14/201451.2452.3651.2152.111,311,345
11/13/201452.4152.6150.1250.951,265,857
11/12/201452.8354.2752.5552.751,076,916
11/11/201452.7354.2352.0253.571,172,315
11/10/201454.8556.1652.3352.631,325,272
11/7/201453.0454.9752.7054.251,378,342
11/6/201452.1252.9851.3752.571,534,530
11/5/201452.5953.3551.3252.591,659,224
11/4/201453.6953.6951.2151.551,497,067
11/3/201456.6457.6154.6654.831,427,333
10/31/201454.4456.3352.7356.301,450,118
10/30/201455.5756.4053.7954.301,270,415
10/29/201458.6860.2054.2856.092,398,631
10/28/201456.5558.4655.8958.381,522,859
10/27/201457.8557.8654.8756.511,588,379
10/24/201460.9961.0159.5060.34610,690
10/23/201460.3662.1259.4661.27826,976
10/22/201461.2461.9959.2159.251,295,301
10/21/201459.9961.1559.8661.021,250,379
10/20/201458.7460.3157.8559.331,161,301
10/17/201460.0762.3358.8558.991,905,220
10/16/201454.8459.4054.6558.601,955,199
10/15/201453.4457.0552.0556.652,538,988
10/14/201456.4957.1654.0254.442,028,103
10/13/201460.7361.4855.8255.832,264,961
10/10/201467.6467.6460.4860.983,481,261
10/9/201470.6970.8867.7968.331,341,514
10/8/201470.6371.8569.3071.781,369,790
10/7/201471.6272.4170.9670.981,555,290
10/6/201473.4673.9571.8172.57793,932
10/3/201475.0375.4673.1473.161,015,084
10/2/201475.0375.4172.4174.961,525,535
10/1/201478.2879.8975.2775.721,512,705
9/30/201480.2780.5577.3378.001,212,188
9/29/201478.6780.7777.9080.661,222,202
9/26/201478.9280.1478.1579.60847,192
9/25/201481.3881.5278.6878.761,242,687
9/24/201481.6483.0979.7481.891,189,552
9/23/201482.2183.6181.5181.61980,618
9/22/201485.6585.8881.7882.231,043,933
9/19/201486.7687.3185.8186.531,219,155
9/18/201488.0388.2785.7486.52816,884
9/17/201489.4189.4187.4587.69611,501
9/16/201486.4688.5986.3187.90813,065
9/15/201485.4886.9184.7686.29793,681
9/12/201486.6386.7684.6885.30741,927
9/11/201486.2987.4585.1587.16842,682
9/10/201486.6687.5385.2787.19684,590
9/9/201487.9088.2986.1586.85634,201
9/8/201488.5188.5186.4387.53844,168
9/5/201488.3389.5488.1389.20921,866
9/4/201488.8990.3887.3187.921,655,856
9/3/201488.7990.0088.4189.211,112,189
9/2/201488.9289.5087.9788.191,743,027
8/29/201488.0089.1987.6789.041,107,758
8/28/201486.5387.7986.1087.76943,384
8/27/201485.0086.6184.5986.521,012,665
8/26/201484.2186.6883.7684.851,423,293
8/25/201480.3983.9880.3983.821,305,529
8/22/201479.4380.6578.7680.01904,064
8/21/201478.2479.8177.8479.70642,488
8/20/201477.8878.6676.9078.45852,697
8/19/201476.1578.2876.1577.97947,913
8/18/201475.5976.8375.4676.191,103,195
8/15/201475.6075.9674.5775.241,746,746
8/14/201477.5277.6575.1075.201,282,939
8/13/201478.2978.5077.0477.17810,018
8/12/201479.5079.5977.8978.081,051,324
8/11/201481.5382.5979.7479.961,317,427
8/8/201479.3181.6278.5881.26790,704
8/7/201480.7080.9278.3079.07734,519
8/6/201478.3680.9477.7380.29861,189
8/5/201480.6481.2277.8178.70980,556
8/4/201478.3380.8577.9580.741,097,304
8/1/201478.4179.1076.8978.191,281,884
7/31/201480.3280.4578.1278.541,087,139
7/30/201477.6382.1877.2680.172,057,513
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center