$35.09 -0.35 (%) SM Energy Co - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201635.6936.1133.0535.096,139,071
12/7/201636.9737.1834.4435.445,297,899
12/6/201637.3738.1936.9237.233,293,375
12/5/201639.8240.0537.8737.914,340,284
12/2/201638.5038.9737.3938.9012,285,649
12/1/201642.3342.4539.6940.173,440,737
11/30/201637.2540.0236.8039.866,507,700
11/29/201631.8632.5330.7831.912,387,880
11/28/201636.2036.3133.0133.102,343,979
11/25/201635.6335.9934.9235.59694,052
11/23/201635.2536.4835.1736.111,445,600
11/22/201637.0337.3134.8435.912,539,604
11/21/201636.3136.8435.8536.812,000,543
11/18/201634.2035.8834.2034.991,751,495
11/17/201635.1835.8633.8533.941,990,617
11/16/201634.2635.6034.0034.502,031,480
11/15/201633.0234.9933.0234.612,551,595
11/14/201631.6732.5030.6332.371,979,920
11/11/201632.1832.6631.0231.802,009,980
11/10/201632.3533.2032.0532.722,183,892
11/9/201631.6733.3231.0632.681,832,488
11/8/201630.3931.5530.2531.322,159,418
11/7/201631.5832.3531.1431.263,018,872
11/4/201631.4032.0630.6330.702,716,845
11/3/201633.1933.6231.7031.732,382,846
11/2/201633.8533.8731.2532.454,606,831
11/1/201634.2835.0032.7834.773,755,134
10/31/201634.2034.4233.2233.632,497,059
10/28/201635.0535.8733.9434.592,349,071
10/27/201634.8436.4034.1135.363,923,693
10/26/201635.2836.1634.0234.563,632,010
10/25/201637.1137.8535.8435.982,899,362
10/24/201639.3839.3836.6737.413,296,884
10/21/201639.9841.0539.3639.373,046,046
10/20/201640.1640.8039.3840.553,053,810
10/19/201639.8042.3839.6040.734,933,149
10/18/201642.2143.0938.0839.066,200,313
10/17/201639.0439.5438.1938.721,847,265
10/14/201640.4240.5038.5838.902,306,196
10/13/201639.6140.7339.3440.142,468,486
10/12/201640.2740.6539.5640.141,808,673
10/11/201640.9741.6439.8440.701,901,409
10/10/201640.3342.3340.3341.272,466,732
10/7/201640.2440.6239.1539.321,593,181
10/6/201640.6341.0839.6040.122,397,400
10/5/201639.5640.8939.2740.065,720,918
10/4/201639.7939.9037.9638.412,525,844
10/3/201638.9439.8038.4738.912,953,345
9/30/201639.7140.2638.5238.583,758,638
9/29/201636.4240.3936.4239.494,887,192
9/28/201633.1436.6232.5736.513,492,050
9/27/201633.3633.4732.2532.653,077,261
9/26/201634.8935.4434.0434.122,433,570
9/23/201635.6536.9734.3734.563,386,012
9/22/201636.1137.0435.8036.103,098,650
9/21/201633.9135.3533.8935.282,624,441
9/20/201634.4734.7133.2333.242,133,825
9/19/201634.8035.5534.3434.552,282,280
9/16/201632.3734.2932.1834.223,327,268
9/15/201633.0733.9732.7633.623,157,068
9/14/201633.8634.4232.6332.774,390,051
9/13/201635.3835.5233.8334.053,552,144
9/12/201635.4237.4134.7836.343,852,567
9/9/201637.4537.7836.0436.092,960,358
9/8/201638.4338.8037.4438.383,164,059
9/7/201639.4640.0037.7837.902,866,004
9/6/201639.0739.4638.4139.042,797,637
9/2/201638.3739.7038.0338.852,301,680
9/1/201637.5337.7836.7737.562,408,187
8/31/201637.9738.4836.6837.884,025,746
8/30/201638.2739.7237.6738.263,244,383
8/29/201637.6638.2437.3637.792,159,121
8/26/201637.8539.0637.3037.702,448,095
8/25/201637.1437.9936.4537.511,932,546
8/24/201637.6538.2036.8337.082,693,669
8/23/201636.3738.3636.1437.893,981,498
8/22/201635.6537.0335.4936.373,351,066
8/19/201636.1637.0735.5036.653,309,466
8/18/201635.2936.6835.2936.673,682,246
8/17/201634.4234.9533.7034.883,041,631
8/16/201634.7534.9033.2134.603,668,813
8/15/201633.4335.0133.4334.834,032,926
8/12/201632.7733.0132.0732.633,540,639
8/11/201631.2733.0131.2232.385,061,585
8/10/201630.5931.6430.3430.907,917,595
8/9/201630.1430.6130.0030.3519,529,637
8/8/201627.6532.4327.5831.068,784,695
8/5/201628.9429.3927.8729.303,113,689
8/4/201629.8630.1628.7028.724,143,159
8/3/201626.3530.3626.3529.906,010,883
8/2/201625.7326.3124.4626.212,804,913
8/1/201626.9627.2824.9225.193,583,614
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center