$54.36 -0.95 (%) SM Energy Co - NYSE

Apr. 24, 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
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
3/10/201542.9644.1642.6942.751,368,010
3/9/201544.7945.3043.5243.791,228,382
3/6/201545.5846.5144.3844.491,236,487
3/5/201547.3947.3946.2646.301,089,664
3/4/201547.7647.9946.1247.791,647,068
3/3/201546.8449.2546.8447.671,996,917
3/2/201548.3748.5445.9746.662,094,701
2/27/201550.8351.1148.4248.521,538,673
2/26/201551.8652.4249.6350.432,946,405
2/25/201547.1053.3146.9752.954,364,564
2/24/201547.5147.6045.3746.263,078,908
2/23/201546.4147.6745.5346.901,757,201
2/20/201548.9649.7846.6047.241,196,082
2/19/201546.7950.2646.1348.961,184,290
2/18/201549.3549.7248.0048.661,096,991
2/17/201548.0349.7847.2149.551,376,152
2/13/201548.9250.0247.8748.561,212,099
2/12/201546.5448.5545.7047.731,691,826
2/11/201544.5646.1042.7445.332,328,083
2/10/201547.8047.8744.9745.901,848,740
2/9/201548.7749.8647.3847.521,260,337
2/6/201549.1249.8347.2548.141,478,696
2/5/201549.7350.8548.0548.632,052,498
2/4/201548.2249.2947.0548.362,761,735
2/3/201543.8749.6643.5349.617,476,118
2/2/201538.4741.0238.2740.911,866,569
1/30/201535.2438.6834.8337.821,805,042
1/29/201535.1735.8434.3035.822,535,761
1/28/201537.5537.8534.4034.751,834,128
1/27/201537.1538.2636.3138.04756,844
1/26/201535.9237.7435.7337.341,174,599
1/23/201535.4737.2835.0135.911,480,630
1/22/201536.0636.3435.0935.831,897,412
1/21/201534.7236.6234.6035.841,878,367
1/20/201535.5535.5533.6834.161,543,434
1/16/201533.7936.5533.7535.921,767,247
1/15/201534.3635.0032.4433.412,473,509
1/14/201532.7633.7131.0133.642,773,548
1/13/201532.6833.1431.8232.551,858,003
1/12/201534.8935.1232.2832.652,369,846
1/9/201536.3036.8435.1735.762,115,194
1/8/201534.9636.6034.2536.231,827,348
1/7/201536.5036.9033.8434.391,721,630
1/6/201535.4436.4034.3535.911,746,795
1/5/201537.4237.4534.8835.821,529,453
1/2/201538.3239.2437.3938.371,035,567
12/31/201438.2339.4037.0138.58967,229
12/30/201438.1539.2937.6738.601,092,906
12/29/201438.9939.9038.1838.63956,018
12/26/201439.3339.5238.2238.671,175,315
12/24/201438.3739.0837.3238.83796,215
12/23/201438.3739.4637.9439.181,375,995
12/22/201438.6838.8037.3137.991,708,830
12/19/201437.3038.8936.5538.763,522,778
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center