$31.89 +2.53 (%) SM Energy Co - New York Stock Exchange, Inc.

May. 25, 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
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
3/8/201616.8016.8214.6314.695,417,447
3/7/201615.6617.6414.5717.2012,312,134
3/4/201613.5716.5012.9015.6012,186,201
3/3/20169.9213.389.8213.158,895,314
3/2/20168.949.988.759.983,440,233
3/1/20169.279.508.068.943,678,750
2/29/20169.069.288.499.044,164,930
2/26/20168.389.148.038.795,021,064
2/25/20167.538.067.068.025,955,412
2/24/20167.108.006.997.6012,962,145
2/23/20168.198.717.297.615,223,190
2/22/20168.668.768.268.404,300,831
2/19/20168.728.777.948.245,616,631
2/18/201610.5510.558.908.912,953,985
2/17/20169.4410.459.1710.155,544,476
2/16/201610.0010.449.169.354,042,298
2/12/201610.6110.869.869.993,921,527
2/11/201610.5010.729.6110.153,916,221
2/10/201611.7012.4010.9911.054,079,357
2/9/201611.6712.3911.2011.844,307,113
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center