SM Energy Company Historical Stock Prices

SM 
$43.72
*  
2.40
5.2%
Get SM Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading SM now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.54  45.98  43.44  43.72 1,688,391
07/01/2015 45.46 45.98 43.44 43.72 1,692,265
06/30/2015 46.16 46.96 45.75 46.12 1,304,679
06/29/2015 46.33 47 45.3 45.54 1,987,740
06/26/2015 47.01 47.66 46.59 47.35 2,371,150
06/25/2015 47.6 48.02 46.92 47.2 1,215,887
06/24/2015 47.25 48.6 46.75 47.55 1,523,038
06/23/2015 45.67 47.34 45.67 47.3 1,331,713
06/22/2015 44.37 46.08 43.7 45.91 1,561,635
06/19/2015 44.49 45.54 44.26 44.78 2,546,141
06/18/2015 46.51 46.88 45.1 45.14 1,620,619
06/17/2015 48.51 48.87 46.19 46.26 1,745,888
06/16/2015 46.94 49.26 46.71 48.1 2,348,393
06/15/2015 45.68 47.657 45.43 47.18 1,770,534
06/12/2015 46.43 46.8475 45.23 46.2 1,869,040
06/11/2015 46.95 47.78 46.81 47.02 1,676,072
06/10/2015 49.38 49.45 46.39 46.53 2,418,003
06/09/2015 49.42 50 47.93 48.01 1,173,809
06/08/2015 49.33 50.37 48.01 48.55 1,669,673
06/05/2015 49.04 50.835 48.71 49.17 1,864,122
06/04/2015 51.09 51.18 49.06 49.25 1,807,544
06/03/2015 52.42 53.74 51.55 51.58 1,256,686
06/02/2015 50.64 52.84 50.37 52.8 1,435,130
06/01/2015 52.1 52.396 49.99 50.6 2,316,361
05/29/2015 51.93 53.04 51.38 52.32 1,082,418
05/28/2015 52.83 52.96 50.79 51.52 1,297,317
05/27/2015 52.18 53.68 51.23 53.2 1,336,497
05/26/2015 52.96 53.2 51.91 52.33 1,458,027
05/22/2015 54.4 55.565 53.4 53.56 1,765,569
05/21/2015 55.06 56.76 54.7 55.59 1,337,766
05/20/2015 55.01 55.078 53.13 54.42 1,600,126
05/19/2015 55.79 56.93 53.8566 54.53 1,421,490
05/18/2015 56.09 56.88 55.02 56.81 1,280,480
05/15/2015 56.28 57.19 55 56.08 1,507,046
05/14/2015 58.54 58.54 56.46 56.53 1,848,766
05/13/2015 59.49 59.49 57.56 58.41 1,465,811
05/12/2015 57.88 59.36 57.39 59.01 1,037,775
05/11/2015 60.28 60.28 57.46 57.88 2,485,378
05/08/2015 56.49 58.72 55.16 58.44 1,731,741
05/07/2015 56.87 56.87 53.56 55.76 2,566,235
05/06/2015 59.11 59.11 55.05 56.61 3,265,186
05/05/2015 58.64 59.15 57.11 57.48 2,552,698
05/04/2015 56.79 57.95 56.32 57.67 2,605,130
05/01/2015 57.65 57.89 55.75 56.22 1,531,042
04/30/2015 57.29 58.71 56.14 57.97 1,494,681
04/29/2015 54.8 57.71 54.652 57.22 872,758
04/28/2015 54.22 55.76 54.045 55.25 945,558
04/27/2015 54.86 55.87 54.28 54.69 1,027,211
04/24/2015 54.6 55.66 53.17 54.36 1,150,501
04/23/2015 55.37 56.75 55.05 55.31 1,288,382
04/22/2015 54.62 55.81 53.59 55.21 1,557,260
04/21/2015 57.46 57.46 53.85 53.98 1,387,288
04/20/2015 58.3 59.24 57.19 57.42 1,133,416
04/17/2015 56.02 59.28 55.97 58.22 2,281,044
04/16/2015 57.66 57.79 55.43 55.76 1,805,342
04/15/2015 57.19 59.01 56.32 58.42 1,896,132
04/14/2015 55.21 57.33 54.54 56.92 1,281,159
04/13/2015 55.67 55.9 53.41 54.49 1,189,454
04/10/2015 54.45 54.9 53.5 54.86 887,582
04/09/2015 53.47 54.66 53.19 53.89 1,498,036
04/08/2015 55.95 55.95 52.69 52.8 1,808,743
04/07/2015 54.47 55.54 53.63 53.92 2,436,347
04/06/2015 54.36 55.07 53.48 54.81 1,729,996
04/02/2015 51.9 54.34 51.75 53.7 1,342,358
04/01/2015 51.99 53.3 51.52 52.57 1,505,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?