U.S. Markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.61+0.07 (+0.42%)
At close: 4:02PM EDT
People also watch
NFXXECCRZORRCCOG
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201716.4016.8416.3516.6116.612,258,900
Sep 21, 201716.4716.5716.1116.5416.542,562,300
Sep 20, 201716.0616.8515.9916.5616.564,807,500
Sep 19, 201716.2416.6215.7115.8715.875,485,400
Sep 18, 201715.5516.2715.5116.2316.233,208,600
Sep 15, 201715.6515.8215.2215.6015.606,335,800
Sep 14, 201715.9416.2615.4215.7215.725,644,900
Sep 13, 201714.8416.2114.6215.6915.697,278,500
Sep 12, 201714.0015.3413.9214.6914.695,617,000
Sep 11, 201713.6714.1213.5513.8713.872,699,100
Sep 08, 201714.2514.2513.3913.6413.643,031,400
Sep 07, 201714.1514.3913.8514.3414.343,507,900
Sep 06, 201713.6914.3413.5714.2514.253,774,600
Sep 05, 201713.9114.1813.3113.4413.444,276,300
Sep 01, 201713.3813.9013.1513.7413.742,998,100
Aug 31, 201713.0213.5212.9813.3613.362,509,400
Aug 30, 201712.7212.9212.2912.7912.793,665,100
Aug 29, 201712.9713.1212.5512.8412.844,052,700
Aug 28, 201713.5313.6412.6313.1713.173,433,000
Aug 25, 201713.6513.6913.3413.5413.542,514,500
Aug 24, 201713.4913.6913.3013.5313.532,346,300
Aug 23, 201713.3113.8613.2513.6113.612,302,100
Aug 22, 201713.6613.8813.3213.3513.352,295,600
Aug 21, 201713.7513.8613.2813.5513.553,379,500
Aug 18, 201713.3713.9113.1113.8713.873,893,500
Aug 17, 201713.5914.1113.3513.3713.373,472,000
Aug 16, 201714.3214.6013.6113.6913.693,027,700
Aug 15, 201714.2414.3713.7814.3114.312,647,600
Aug 14, 201714.4414.5814.1314.3114.312,891,700
Aug 11, 201714.3214.6514.1214.3914.392,764,700
Aug 10, 201714.9015.1914.3014.4814.483,796,700
Aug 09, 201714.8715.1214.4614.7114.713,563,900
Aug 08, 201714.2014.9613.9214.7214.725,522,800
Aug 07, 201715.0415.0414.2014.4314.435,307,600
Aug 04, 201714.9715.6814.5615.2615.264,850,400
Aug 03, 201716.2416.2415.2215.3315.337,181,300
Aug 02, 201716.9017.0015.9316.2416.245,064,700
Aug 01, 201717.2717.4816.7817.1617.163,190,300
Jul 31, 201717.9618.0216.8117.3917.393,098,000
Jul 28, 201717.9218.8217.7418.0818.085,032,600
Jul 27, 201717.8818.2117.5117.9617.963,089,400
Jul 26, 201717.9718.7017.7617.8917.893,753,600
Jul 25, 201716.9917.9516.9017.6917.694,358,400
Jul 24, 201717.5017.5016.2416.4816.483,327,500
Jul 21, 201717.3917.6617.0417.3317.333,162,000
Jul 20, 201718.4818.5617.3217.4017.404,023,000
Jul 19, 201717.1018.4616.9918.2918.293,131,300
Jul 18, 201717.5617.6816.8517.1117.112,269,300
Jul 17, 201716.9517.8016.9517.2517.253,073,200
Jul 14, 201717.2117.3516.8717.0717.072,525,100
Jul 13, 201716.6817.2816.4517.2017.203,398,000
Jul 12, 201716.6317.2016.2516.6216.624,344,300
Jul 11, 201715.8616.7115.6216.1816.182,988,000
Jul 10, 201715.0116.0715.0015.8315.833,346,200
Jul 07, 201715.4615.4814.5615.2515.254,253,500
Jul 06, 201716.5917.0215.6315.7115.714,592,200
Jul 05, 201717.2917.3316.2716.4216.423,197,100
Jul 03, 201716.6817.6116.6517.5317.531,739,100
Jun 30, 201716.1716.9915.8316.5316.533,575,500
Jun 29, 201715.6516.6415.6015.9915.993,934,700
Jun 28, 201715.4816.1715.2815.6715.673,435,600
Jun 27, 201715.4015.8815.2915.4015.403,005,800
Jun 26, 201714.8315.5114.7015.2815.284,354,200
Jun 23, 201714.1414.8713.7614.8314.834,053,700
Jun 22, 201714.5014.6413.9514.1014.105,086,900
Jun 21, 201715.4315.9114.2214.3814.386,236,100
Jun 20, 201715.1916.0814.8215.7015.705,089,300
Jun 19, 201715.6015.8415.3715.6715.673,336,300
Jun 16, 201716.3016.3615.2915.6015.606,475,400
Jun 15, 201717.1217.4915.7616.0116.014,795,300
Jun 14, 201719.2019.2017.2017.3117.315,962,900
Jun 13, 201717.6419.6017.6419.5219.524,997,500
Jun 12, 201717.9418.5017.5417.6217.626,328,200
Jun 09, 201716.4117.9016.2317.5717.576,880,000
Jun 08, 201716.5217.0316.0916.4116.415,982,000
Jun 07, 201718.8719.1016.6016.7416.746,704,900
Jun 06, 201717.9619.4617.7019.0619.065,752,600
Jun 05, 201716.9818.0216.9417.8817.884,402,800
Jun 02, 201716.8017.2516.6217.1917.194,888,900
Jun 01, 201717.0317.6716.7216.8316.834,497,800
May 31, 201717.0217.3716.6116.9716.976,003,700
May 30, 201718.5318.6717.2717.3517.354,671,600
May 26, 201719.4219.5118.8118.8518.854,129,700
May 25, 201720.4421.2719.3419.4019.404,333,700
May 24, 201720.6021.0420.2220.4720.472,561,800
May 23, 201720.6021.0920.4720.7120.713,383,400
May 22, 201721.5821.7520.4620.5620.563,346,000
May 19, 201720.8521.6620.7421.4421.443,737,900
May 18, 201720.6821.1320.3020.6420.642,837,200
May 17, 201720.7421.2120.2620.9020.904,188,300
May 16, 201721.5021.6820.4720.7420.745,109,400
May 15, 201722.0022.4321.3821.6421.645,246,600
May 12, 201721.1621.6721.1621.2921.294,316,300
May 11, 201721.5521.7120.8721.2721.273,410,600
May 10, 201722.0422.3021.0821.6521.654,443,600
May 09, 201721.8021.9321.1221.6521.654,392,700
May 08, 201721.0421.9420.9521.8421.844,083,400
May 05, 201720.0321.2519.7421.1721.173,919,600
May 04, 201721.0821.1119.3220.0320.038,849,000
May 03, 201722.9923.6621.3721.4621.466,740,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...