Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2016 29.12 30.27 27.53 29.36 5,468,524 +0.79(+2.77%)
Apr 28, 2016 30.70 31.94 28.41 28.57 7,062,427 -2.31(-7.48%)
Apr 27, 2016 28.65 30.91 28.65 30.88 6,338,780 +2.88(+10.30%)
Apr 26, 2016 26.97 28.22 26.36 28.00 4,595,167 +1.56(+5.92%)
Apr 25, 2016 26.41 26.87 25.52 26.43 4,188,259 -0.12(-0.46%)
Apr 22, 2016 25.43 26.94 25.36 26.56 6,459,847 +1.37(+5.42%)
Apr 21, 2016 25.53 26.05 24.53 25.19 4,676,325 -0.61(-2.37%)
Apr 20, 2016 23.80 26.23 23.64 25.80 4,862,191 +1.60(+6.62%)
Apr 19, 2016 24.31 25.13 23.90 24.20 4,054,426 +0.36(+1.50%)
Apr 18, 2016 22.12 24.74 21.44 23.84 4,935,591 -0.12(-0.51%)
Apr 15, 2016 22.57 24.33 22.14 23.97 5,359,584 +0.91(+3.96%)
Apr 14, 2016 23.57 23.95 22.16 23.05 7,009,558 -0.70(-2.93%)
Apr 13, 2016 23.74 24.85 23.07 23.75 7,678,409 -0.22(-0.90%)
Apr 12, 2016 19.81 24.26 19.81 23.97 10,792,383 +4.55(+23.45%)
Apr 11, 2016 19.74 20.13 19.17 19.41 4,483,785 +0.00(+0.00%)
Apr 08, 2016 18.81 19.47 18.41 19.41 5,436,967 +1.62(+9.09%)
Apr 07, 2016 17.34 18.28 17.15 17.80 4,903,984 +0.24(+1.34%)
Apr 06, 2016 16.51 17.59 16.03 17.56 4,996,814 +1.27(+7.79%)
Apr 05, 2016 16.28 16.80 16.05 16.29 4,820,457 -0.36(-2.15%)
Apr 04, 2016 17.16 18.23 16.52 16.65 4,974,904 -0.61(-3.54%)
Apr 01, 2016 17.63 17.44 16.33 17.26 4,944,265 -0.37(-2.08%)
Mar 31, 2016 16.73 17.99 16.69 17.63 5,057,433 +0.83(+4.93%)
Mar 30, 2016 17.46 17.87 16.32 16.80 5,221,758 -0.14(-0.83%)
Mar 29, 2016 16.11 17.10 15.27 16.94 6,333,742 +0.09(+0.56%)
Mar 28, 2016 17.45 17.87 16.11 16.85 5,386,083 -0.63(-3.61%)
Mar 24, 2016 16.30 17.48 17.48 17.48 3,649,577 +0.28(+1.64%)
Mar 23, 2016 18.13 18.13 16.75 17.19 3,948,473 -1.42(-7.63%)
Mar 22, 2016 18.07 19.42 17.92 18.61 4,307,097 +0.25(+1.38%)
Mar 21, 2016 17.22 18.52 16.84 18.36 5,031,926 +1.10(+6.38%)
Mar 18, 2016 18.38 19.31 16.93 17.26 8,652,102 -0.67(-3.73%)
Mar 17, 2016 18.11 18.57 17.50 17.93 6,224,426 +0.12(+0.69%)
Mar 16, 2016 16.37 17.97 16.37 17.80 7,062,731 +1.69(+10.51%)
Mar 15, 2016 14.85 16.19 14.60 16.11 4,067,849 +0.55(+3.50%)
Mar 14, 2016 15.19 15.78 14.57 15.57 5,137,838 -0.34(-2.13%)
Mar 11, 2016 15.34 16.89 15.34 15.90 6,700,975 +1.26(+8.61%)
Mar 10, 2016 15.02 15.46 13.97 14.64 6,755,536 -0.63(-4.13%)
Mar 09, 2016 14.44 15.98 13.52 15.27 4,712,251 +1.46(+10.55%)
Mar 08, 2016 15.80 15.82 13.76 13.82 5,758,718 -2.36(-14.59%)
Mar 07, 2016 14.73 16.59 13.70 16.18 13,090,379 +1.50(+10.26%)
Mar 04, 2016 12.76 13.32 12.13 14.67 12,956,500 +2.30(+18.63%)
Mar 03, 2016 9.330 12.58 9.236 12.37 9,456,849 +2.98(+31.76%)
Mar 02, 2016 8.408 9.387 8.230 9.387 3,657,692 +0.98(+11.63%)
Mar 01, 2016 8.719 8.935 7.581 8.408 3,910,223 -0.09(-1.11%)
Feb 29, 2016 8.521 8.728 7.985 8.503 4,428,198 +0.24(+2.84%)
Feb 26, 2016 7.882 8.597 7.553 8.267 5,338,449 +0.72(+9.60%)
Feb 25, 2016 7.082 7.581 6.640 7.543 6,331,858 +0.40(+5.53%)
Feb 24, 2016 6.678 7.524 6.574 7.148 13,781,200 -0.01(-0.13%)
Feb 23, 2016 7.703 8.192 6.852 7.158 5,549,797 -0.74(-9.40%)
Feb 22, 2016 8.145 8.239 7.769 7.901 4,572,665 +0.15(+1.94%)
Feb 19, 2016 8.202 8.249 7.468 7.750 5,971,662 -0.63(-7.52%)
Feb 18, 2016 9.923 9.923 8.371 8.380 3,140,496 -1.17(-12.22%)
Feb 17, 2016 8.879 9.829 8.625 9.547 5,894,946 +0.75(+8.56%)
Feb 16, 2016 9.405 9.819 8.615 8.794 4,297,814 -0.60(-6.41%)
Feb 12, 2016 9.979 9.396 9.396 9.396 4,169,381 -0.15(-1.58%)
Feb 11, 2016 9.876 10.08 9.039 9.547 4,163,715 -0.85(-8.14%)
Feb 10, 2016 11.00 11.66 10.33 10.39 4,337,216 -0.74(-6.67%)
Feb 09, 2016 11.08 11.65 10.53 11.14 4,579,369 -0.14(-1.25%)
Feb 08, 2016 12.47 12.60 10.92 11.28 5,572,841 -2.01(-15.14%)
Feb 05, 2016 13.78 13.99 12.74 13.29 4,473,843 -0.89(-6.30%)
Feb 04, 2016 13.60 14.93 13.18 14.18 5,266,176 +1.01(+7.64%)
Feb 03, 2016 12.32 13.22 11.41 13.18 3,885,720 +1.19(+9.97%)
Feb 02, 2016 11.94 12.13 11.19 11.98 3,055,917 -0.50(-3.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.