$48.52 -1.91 (%) SM Energy Co - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center