Quantcast

SM Energy Company Common Stock Historical Stock Prices

SM 
$11.4559
*  
0.4959
4.52%
Get SM Alerts
*Delayed - data as of Jun. 18, 2019 9:42 ET  -  Find a broker to begin trading SM now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
9:42 11.19 11.48 11.18 11.4559 184,024
06/17/2019 10.22 11.02 10.17 10.96 3,302,048
06/14/2019 10.92 11.095 10.325 10.38 2,353,519
06/13/2019 11.11 11.15 10.74 10.9 2,589,081
06/12/2019 11.49 11.53 10.71 10.75 2,082,172
06/11/2019 11.83 12 11.65 11.77 1,969,875
06/10/2019 11.92 12.0827 11.59 11.62 2,124,497
06/07/2019 11.72 12.09 11.41 11.81 2,519,678
06/06/2019 11.29 11.66 11.155 11.63 2,145,972
06/05/2019 12.13 12.14 11.12 11.22 2,892,036
06/04/2019 11.9 12.2 11.69 12.17 1,772,526
06/03/2019 11.76 11.88 11.31 11.74 3,005,951
05/31/2019 11.95 12.11 11.605 11.63 1,923,789
05/30/2019 12.81 13.05 12.13 12.18 2,483,392
05/29/2019 12.41 12.89 12.23 12.81 4,192,099
05/28/2019 12.75 12.96 12.51 12.54 1,492,860
05/24/2019 13.22 13.4 12.55 12.73 2,954,952
05/23/2019 13.47 13.5 12.835 13 3,478,146
05/22/2019 14.6 14.7 13.78 13.84 1,813,299
05/21/2019 14.65 15.03 14.42 14.83 1,932,029
05/20/2019 15.03 15.15 14.505 14.58 1,390,761
05/17/2019 15.63 15.75 14.935 15.1 2,137,984
05/16/2019 15.54 15.91 15.54 15.88 1,479,385
05/15/2019 14.92 15.47 14.83 15.43 1,673,765
05/14/2019 14.68 15.29 14.68 15.16 1,863,265
05/13/2019 15.14 15.485 14.62 14.62 2,066,045
05/10/2019 15.04 15.43 14.55 15.37 1,863,300
05/09/2019 15.14 15.23 14.72 15.1 2,865,257
05/08/2019 14.65 15.21 14.52 14.98 2,307,794
05/07/2019 14.89 15.24 14.39 14.62 2,300,410
05/06/2019 14.53 15.5 14.2273 15.24 2,913,300
05/03/2019 14.99 15.15 14.53 14.91 3,542,110
05/02/2019 14.6 15 13.7964 14.76 5,718,311
05/01/2019 15.73 15.83 15.18 15.2 2,933,120
04/30/2019 16.38 16.4 15.83 15.93 2,290,384
04/29/2019 16.01 16.29 15.71 16.12 2,023,413
04/26/2019 16.23 16.34 15.7 15.96 2,289,245
04/25/2019 17.17 17.31 16.46 16.46 2,137,781
04/24/2019 18.6 18.695 17.3184 17.35 2,361,062
04/23/2019 18.59 18.92 18.26 18.48 1,698,753
04/22/2019 17.98 18.79 17.95 18.55 3,001,662
04/18/2019 17.53 17.77 17.31 17.53 2,549,574
04/17/2019 17.62 17.915 17.475 17.58 2,272,430
04/16/2019 17.81 18 17.31 17.91 2,583,647
04/15/2019 18.19 18.28 17.745 17.75 2,181,429
04/12/2019 18.07 18.32 17.615 18.31 2,577,452
04/11/2019 18.15 18.28 17.24 17.29 2,532,248
04/10/2019 17.89 18.305 17.71 18.16 1,919,805
04/09/2019 18.2 18.3 17.66 17.72 1,846,539
04/08/2019 18.17 18.55 18 18.25 2,303,322
04/05/2019 17.36 18.19 17.35 18.15 2,480,065
04/04/2019 16.61 17.4 16.52 17.32 2,534,168
04/03/2019 17.78 17.79 16.44 16.61 3,510,355
04/02/2019 17.72 18.07 17.54 17.65 1,846,514
04/01/2019 17.76 18.01 17.46 17.72 1,636,841
03/29/2019 17.73 17.91 17.405 17.49 2,171,797
03/28/2019 16.8 17.28 16.8 17.2 1,598,485
03/27/2019 17.05 17.32 16.73 17.04 2,099,205
03/26/2019 16.94 17.41 16.86 16.99 2,488,271
03/25/2019 16.39 16.67 16.02 16.44 2,862,296
03/22/2019 16.96 16.98 16.02 16.41 2,917,465
03/21/2019 16.53 17.35 16.48 17.29 2,009,311
03/20/2019 15.52 16.74 15.4501 16.46 2,492,780
03/19/2019 16.34 16.35 15.4 15.52 2,283,595
03/18/2019 15.93 16.2 15.87 16.08 2,875,126
*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?



Smart Portfolio