$10.15 -0.90 (%) SM Energy Co - NYSE

Feb. 11, 2016 | 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
2/10/201611.7012.4010.9911.054,079,357
2/9/201611.7812.3911.2011.844,307,113
2/8/201613.2613.4011.6111.995,241,521
2/5/201614.6514.8713.5514.134,207,861
2/4/201614.4615.8714.0215.084,953,088
2/3/201613.1014.0612.1314.013,654,704
2/2/201612.6912.9011.9012.742,874,235
2/1/201613.2113.7012.9113.273,448,131
1/29/201613.1514.0712.8013.983,988,847
1/28/201613.5814.2712.7813.233,398,680
1/27/201611.8413.2911.6012.724,932,688
1/26/201611.2912.2710.7712.224,316,092
1/25/201611.6412.7310.9110.923,294,456
1/22/201612.8413.3711.8612.436,119,561
1/21/20169.6512.799.6312.329,970,903
1/20/20169.629.948.389.787,811,455
1/19/201611.7012.039.529.996,473,744
1/15/201612.7312.9411.2711.607,505,390
1/14/201613.2113.8912.7313.683,354,635
1/13/201615.5915.8512.6712.944,746,217
1/12/201615.8315.8514.5014.933,229,831
1/11/201616.1816.2914.8315.182,693,919
1/8/201616.1016.5315.4316.192,573,450
1/7/201615.7917.2415.6615.983,650,811
1/6/201619.0019.0016.0216.394,982,691
1/5/201619.8819.8919.0019.582,027,258
1/4/201619.5420.3818.8319.962,507,993
12/31/201518.1219.8518.0619.661,793,178
12/30/201518.2119.0918.1518.222,739,807
12/29/201519.6019.7618.4818.922,534,480
12/28/201520.1220.2518.8519.061,833,461
12/24/201521.4221.7420.5320.681,050,798
12/23/201519.5921.3019.1221.282,839,894
12/22/201519.2919.6218.8018.902,808,288
12/21/201519.4519.7818.8519.173,612,655
12/18/201520.2020.6319.4419.744,421,748
12/17/201521.6421.8419.7120.093,475,100
12/16/201522.8823.2821.2821.623,895,625
12/15/201522.5123.7322.3223.013,447,120
12/14/201521.9222.9221.0822.003,164,916
12/11/201523.9823.9822.0022.512,356,614
12/10/201523.1324.8722.4224.112,002,273
12/9/201523.9324.9322.9023.301,986,093
12/8/201522.2923.9122.0123.791,824,544
12/7/201524.8125.1123.0023.063,275,909
12/4/201527.2127.3225.8826.111,792,047
12/3/201528.7528.8627.2527.901,973,488
12/2/201528.7729.4228.0228.342,422,693
12/1/201529.5230.1229.1129.561,069,039
11/30/201529.8630.6229.1229.371,650,914
11/27/201530.9931.0229.4329.61716,563
11/25/201530.5332.3030.0331.571,366,414
11/24/201529.8031.2929.3831.051,827,116
11/23/201529.1530.0628.8129.313,082,479
11/20/201531.1631.3828.5928.922,240,657
11/19/201532.0932.3030.2131.213,227,271
11/18/201532.9733.5631.5832.513,020,385
11/17/201534.4334.5132.6132.821,848,989
11/16/201532.8235.0032.5934.921,203,534
11/13/201532.4733.4631.9332.781,399,013
11/12/201532.6533.6432.0032.531,751,861
11/11/201536.0236.1733.2733.501,862,822
11/10/201536.3137.1735.7436.021,443,133
11/9/201536.7837.7335.6436.591,100,959
11/6/201535.9937.5735.9936.601,369,343
11/5/201535.3637.5234.8136.611,537,117
11/4/201535.3636.5034.6235.782,316,898
11/3/201534.7036.3034.7035.252,150,932
11/2/201533.4934.7433.2634.482,108,083
10/30/201531.5033.7130.8333.353,474,912
10/29/201530.1831.7229.8631.294,165,609
10/28/201529.3131.2727.8230.288,427,558
10/27/201531.1331.1729.0030.014,400,473
10/26/201534.7235.0331.4231.702,877,973
10/23/201535.2135.4433.4034.952,461,953
10/22/201536.4337.1834.8035.522,493,942
10/21/201537.5037.5435.3936.012,854,363
10/20/201537.5839.0036.8837.631,432,969
10/19/201538.3038.7236.9537.591,825,206
10/16/201539.9540.5337.5538.721,830,307
10/15/201539.1840.2038.4040.171,507,917
10/14/201538.6739.7638.2539.621,697,182
10/13/201538.3039.5737.5438.671,962,458
10/12/201541.4841.5538.4839.111,985,442
10/9/201541.4942.2339.8541.462,062,804
10/8/201538.5641.3737.7341.291,766,838
10/7/201539.2140.7937.7738.683,963,670
10/6/201536.1838.6735.7738.402,279,703
10/5/201536.0937.1235.4736.051,872,912
10/2/201531.8435.4931.5235.391,806,421
10/1/201533.4734.6431.7232.471,754,427
9/30/201530.5832.3630.3632.042,439,870
9/29/201530.1531.0329.7530.001,935,242
9/28/201531.3132.1329.6329.802,421,762
9/25/201532.1432.5031.0131.851,316,897
9/24/201531.7532.4630.9031.801,851,107
9/23/201534.3734.7531.9732.161,562,188
9/22/201534.2735.7633.9434.171,618,241
9/21/201536.0236.4134.8535.011,568,756
9/18/201537.8938.7435.2335.392,104,843
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center