Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

46.03 +0.21 (+0.46%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.215 8.513 7.946 7.985 1,538,833 -0.43(-5.14%)
Nov 27, 2019 8.263 8.484 8.119 8.417 2,174,411 +0.16(+1.98%)
Nov 26, 2019 8.580 8.580 8.177 8.254 2,793,559 -0.36(-4.13%)
Nov 25, 2019 8.273 8.638 8.119 8.609 2,836,941 +0.34(+4.07%)
Nov 22, 2019 8.263 8.436 7.951 8.273 3,303,923 +0.05(+0.58%)
Nov 21, 2019 8.138 8.292 7.917 8.225 3,241,120 +0.18(+2.27%)
Nov 20, 2019 8.158 8.465 7.898 8.042 4,141,645 -0.12(-1.53%)
Nov 19, 2019 8.436 8.436 8.129 8.167 2,756,737 -0.30(-3.52%)
Nov 18, 2019 8.696 8.720 8.273 8.465 3,275,845 -0.37(-4.13%)
Nov 15, 2019 8.590 8.936 8.571 8.830 2,219,683 +0.31(+3.61%)
Nov 14, 2019 8.955 9.119 8.369 8.523 3,398,233 -0.33(-3.69%)
Nov 13, 2019 9.195 9.416 8.821 8.850 3,494,321 -0.48(-5.15%)
Nov 12, 2019 9.464 9.551 9.119 9.330 3,051,398 -0.02(-0.21%)
Nov 11, 2019 9.119 9.527 9.003 9.349 3,966,176 -0.08(-0.82%)
Nov 08, 2019 9.128 9.503 8.811 9.426 2,965,891 +0.08(+0.82%)
Nov 07, 2019 9.503 9.666 9.205 9.349 3,952,950 +0.20(+2.21%)
Nov 06, 2019 9.263 9.733 8.936 9.147 5,914,210 -0.20(-2.16%)
Nov 05, 2019 9.349 10.01 9.205 9.349 5,109,759 +0.10(+1.04%)
Nov 04, 2019 8.292 9.359 8.273 9.253 7,543,897 +1.20(+14.92%)
Nov 01, 2019 7.677 8.158 7.490 8.052 5,705,007 +0.52(+6.89%)
Oct 31, 2019 7.639 7.802 7.379 7.533 4,354,239 -0.11(-1.38%)
Oct 30, 2019 8.119 8.148 7.514 7.639 4,613,206 -0.38(-4.79%)
Oct 29, 2019 7.735 8.177 7.620 8.023 3,189,792 +0.14(+1.83%)
Oct 28, 2019 7.956 8.158 7.711 7.879 3,424,094 -0.10(-1.20%)
Oct 25, 2019 7.408 7.985 7.317 7.975 4,300,428 +0.53(+7.10%)
Oct 24, 2019 7.658 7.668 7.322 7.447 3,195,197 -0.17(-2.27%)
Oct 23, 2019 7.114 7.777 6.846 7.620 4,877,702 +0.45(+6.26%)
Oct 22, 2019 6.923 7.242 6.536 7.171 4,973,398 +0.30(+4.31%)
Oct 21, 2019 6.856 7.047 6.684 6.875 4,320,277 -0.01(-0.14%)
Oct 18, 2019 7.285 7.343 6.884 6.884 3,361,096 -0.41(-5.63%)
Oct 17, 2019 7.324 7.553 7.123 7.295 3,657,397 -0.07(-0.91%)
Oct 16, 2019 7.534 7.758 7.305 7.362 4,245,137 -0.26(-3.38%)
Oct 15, 2019 7.362 7.944 7.161 7.620 4,212,877 +0.19(+2.57%)
Oct 14, 2019 7.706 7.791 7.161 7.429 3,703,747 -0.46(-5.81%)
Oct 11, 2019 7.868 8.183 7.706 7.887 4,503,909 +0.16(+2.10%)
Oct 10, 2019 8.087 8.116 7.438 7.725 5,158,282 -0.43(-5.27%)
Oct 09, 2019 8.336 8.364 7.963 8.154 4,729,229 +0.00(+0.00%)
Oct 08, 2019 8.431 8.546 8.102 8.154 4,184,606 -0.45(-5.22%)
Oct 07, 2019 8.584 8.718 8.278 8.603 3,289,617 +0.05(+0.56%)
Oct 04, 2019 8.431 8.660 8.245 8.555 3,733,515 -0.02(-0.22%)
Oct 03, 2019 8.183 8.746 8.107 8.574 4,842,644 +0.28(+3.34%)
Oct 02, 2019 8.565 8.851 8.212 8.298 4,274,476 -0.32(-3.66%)
Oct 01, 2019 9.291 9.453 8.546 8.613 4,598,002 -0.64(-6.91%)
Sep 30, 2019 9.166 9.462 8.890 9.252 3,739,125 -0.08(-0.82%)
Sep 27, 2019 9.558 9.787 9.286 9.329 2,478,014 -0.52(-5.24%)
Sep 26, 2019 10.12 10.24 9.825 9.844 2,815,652 -0.50(-4.80%)
Sep 25, 2019 9.930 10.41 9.902 10.34 2,479,594 +0.14(+1.40%)
Sep 24, 2019 10.05 10.35 9.921 10.20 3,070,173 -0.08(-0.74%)
Sep 23, 2019 10.19 10.46 9.978 10.27 3,397,472 -0.07(-0.65%)
Sep 20, 2019 9.997 10.35 9.749 10.34 5,207,484 +0.39(+3.93%)
Sep 19, 2019 10.35 10.39 9.768 9.949 3,980,191 -0.16(-1.61%)
Sep 18, 2019 9.768 10.36 9.548 10.11 5,045,853 +0.21(+2.12%)
Sep 17, 2019 11.90 11.90 9.816 9.902 7,949,037 -2.17(-17.96%)
Sep 16, 2019 11.09 12.33 10.17 12.07 10,181,411 +2.85(+30.98%)
Sep 13, 2019 9.491 9.682 9.100 9.214 4,165,107 -0.19(-2.03%)
Sep 12, 2019 9.501 10.05 9.300 9.405 3,666,973 -0.54(-5.47%)
Sep 11, 2019 10.50 10.87 9.739 9.949 4,048,878 -0.41(-3.96%)
Sep 10, 2019 10.77 11.37 10.11 10.36 5,200,924 -0.27(-2.52%)
Sep 09, 2019 9.930 10.66 9.863 10.63 4,112,169 +0.88(+9.01%)
Sep 06, 2019 9.472 9.835 9.070 9.749 3,326,954 +0.00(+0.00%)
Sep 05, 2019 9.300 9.954 9.286 9.749 4,098,256 +0.64(+7.02%)
Sep 04, 2019 8.966 9.157 8.766 9.109 2,071,069 +0.44(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.