SM Historical Prices | SM Energy Company Common Stock Stock

Dow

0.05% Nasdaq

0.02%

SM Energy Company (SM)

-NYSE

63.37 0.89(1.42%) 11:18AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	62.87	63.65	62.33	62.48	515,300	62.48
Jun 17, 2013	62.46	62.99	62.19	62.72	367,300	62.72
Jun 14, 2013	62.42	62.54	61.27	61.75	618,000	61.75
Jun 13, 2013	61.43	62.59	61.36	62.35	441,000	62.35
Jun 12, 2013	62.61	62.78	61.37	61.61	377,400	61.61
Jun 11, 2013	62.00	62.82	61.43	61.86	355,200	61.86
Jun 10, 2013	63.61	63.63	62.34	63.05	399,400	63.05
Jun 7, 2013	62.45	63.41	61.70	63.16	455,800	63.16
Jun 6, 2013	61.30	63.27	60.67	62.12	872,500	62.12
Jun 5, 2013	61.30	61.86	60.46	61.20	766,700	61.20
Jun 4, 2013	61.17	62.42	60.58	61.31	1,079,500	61.31
Jun 3, 2013	60.72	62.14	60.50	61.01	629,200	61.01
May 31, 2013	61.23	61.69	60.60	60.64	804,000	60.64
May 30, 2013	62.37	62.62	61.20	61.90	898,000	61.90
May 29, 2013	62.44	63.57	62.30	62.69	445,000	62.69
May 28, 2013	63.03	63.84	62.27	62.87	1,119,700	62.87
May 24, 2013	62.24	62.24	60.81	61.60	585,400	61.60
May 23, 2013	61.64	63.05	60.72	63.02	736,400	63.02
May 22, 2013	63.82	65.55	62.47	63.02	1,504,900	63.02
May 21, 2013	64.54	65.40	63.68	63.94	835,700	63.94
May 20, 2013	63.01	64.94	63.01	64.63	891,000	64.63
May 17, 2013	61.68	63.37	61.50	63.05	845,200	63.05
May 16, 2013	61.82	62.31	60.27	61.06	1,241,600	61.06
May 15, 2013	61.54	61.87	59.88	60.34	1,355,300	60.34
May 14, 2013	60.97	62.03	60.81	62.03	633,500	62.03
May 13, 2013	61.09	61.53	60.70	60.88	687,100	60.88
May 10, 2013	62.42	62.42	60.63	61.56	864,300	61.56
May 9, 2013	63.28	63.47	61.92	62.55	679,900	62.55
May 8, 2013	62.81	64.18	62.22	63.54	828,600	63.54
May 7, 2013	62.51	63.98	61.91	62.97	1,228,100	62.97
May 6, 2013	61.61	62.67	61.35	62.01	821,600	62.01
May 3, 2013	59.65	63.04	59.59	61.76	1,241,500	61.76
May 2, 2013	58.57	59.56	58.20	58.81	1,455,300	58.81
May 1, 2013	62.02	62.58	57.62	57.94	2,988,600	57.94
Apr 30, 2013	61.06	61.32	59.58	61.00	1,228,200	61.00
Apr 29, 2013	61.46	62.18	61.08	61.27	797,200	61.27
Apr 26, 2013	61.70	61.70	59.94	60.92	1,007,500	60.92
Apr 25, 2013	62.40	63.31	61.51	61.73	970,800	61.73
Apr 24, 2013	61.55	62.73	61.40	62.11	927,500	62.11
Apr 24, 2013	0.05 Dividend
Apr 23, 2013	60.16	61.50	59.74	61.43	986,900	61.38
Apr 22, 2013	59.94	60.38	58.81	60.02	1,133,300	59.97
Apr 19, 2013	60.29	60.77	58.95	59.70	1,411,000	59.65
Apr 18, 2013	58.72	60.81	58.07	59.91	1,277,200	59.86
Apr 17, 2013	58.88	59.66	57.53	58.57	1,888,400	58.52
Apr 16, 2013	59.23	59.88	58.22	59.87	1,095,200	59.82
Apr 15, 2013	59.26	59.26	57.62	58.06	1,559,000	58.01
Apr 12, 2013	59.63	60.19	58.47	59.70	936,600	59.65
Apr 11, 2013	61.16	61.68	60.34	60.61	759,500	60.56
Apr 10, 2013	59.13	62.48	59.00	61.00	2,117,200	60.95
Apr 9, 2013	57.70	59.33	57.24	58.95	450,500	58.90
Apr 8, 2013	56.75	57.75	56.42	57.74	501,200	57.69
Apr 5, 2013	55.43	57.53	55.30	56.54	871,100	56.49
Apr 4, 2013	56.71	56.77	55.91	56.54	589,300	56.49
Apr 3, 2013	58.89	59.21	56.04	56.91	1,095,900	56.86
Apr 2, 2013	59.05	59.32	58.36	58.85	889,400	58.80
Apr 1, 2013	59.36	59.60	58.04	58.97	925,700	58.92
Mar 28, 2013	59.65	60.31	59.05	59.22	1,282,100	59.17
Mar 27, 2013	58.69	59.94	58.31	59.22	652,800	59.17
Mar 26, 2013	58.06	59.71	57.91	59.55	665,600	59.50
Mar 25, 2013	57.48	58.51	57.38	57.65	562,600	57.60
Mar 22, 2013	58.12	58.35	56.70	57.27	876,000	57.22
Mar 21, 2013	56.92	58.13	56.92	57.61	810,800	57.56
Mar 20, 2013	58.19	58.29	55.74	57.37	1,520,800	57.32
Mar 19, 2013	58.93	58.99	56.99	57.76	823,700	57.71
Mar 18, 2013	58.01	59.19	57.94	58.79	770,700	58.74
Mar 15, 2013	59.04	59.66	57.69	58.72	1,986,500	58.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SM Energy Company (SM)