$36.51 +3.86 (%) SM Energy Co - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/19/201626.6627.0626.1926.681,775,540
7/18/201626.2627.1525.8826.811,733,225
7/15/201626.4326.9926.2126.471,866,480
7/14/201626.8626.9725.8626.102,143,941
7/13/201626.9827.4325.3726.133,444,505
7/12/201624.9627.8524.7727.044,728,350
7/11/201625.3425.5723.8923.992,410,561
7/8/201624.9025.3723.5824.983,064,455
7/7/201627.5227.6224.2424.323,390,581
7/6/201625.1326.5725.1326.382,004,313
7/5/201627.1027.1025.0725.993,273,261
7/1/201626.8428.7526.8428.082,021,597
6/30/201627.3527.5226.1627.002,531,375
6/29/201627.7128.1926.9127.782,304,447
6/28/201626.4727.6826.4427.111,984,094
6/27/201626.6826.8924.2625.193,229,502
6/24/201627.9128.8226.8627.572,776,881
6/23/201629.5630.3729.3530.172,028,731
6/22/201629.6530.0028.7229.112,035,814
6/21/201629.0129.8528.3329.272,551,931
6/20/201630.3031.5029.2629.382,357,424
6/17/201627.5330.0027.2929.345,055,945
6/16/201628.7228.7226.1126.324,120,432
6/15/201628.9330.7928.4029.502,365,490
6/14/201628.9629.9928.1529.222,480,684
6/13/201629.2329.9228.0629.082,518,919
6/10/201632.6332.8029.7929.802,160,094
6/9/201632.7433.6832.2533.241,570,349
6/8/201635.1235.6033.4233.603,289,535
6/7/201634.1534.9333.7134.692,683,224
6/6/201631.9433.9631.5933.922,684,042
6/3/201632.2032.9430.8231.192,375,239
6/2/201631.2232.6330.8232.152,621,254
6/1/201630.9232.1030.0131.972,938,252
5/31/201630.6832.7030.6831.522,720,388
5/27/201630.5631.0830.0930.571,922,967
5/26/201632.4532.8830.6330.722,450,134
5/25/201629.8931.9929.7931.893,541,065
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center