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 (%)
May 29, 2020 3.586 3.596 3.383 3.402 8,286,266 -0.17(-4.86%)
May 28, 2020 3.712 3.953 3.576 3.576 6,368,565 -0.15(-4.15%)
May 27, 2020 4.002 4.011 3.654 3.731 5,423,149 -0.17(-4.46%)
May 26, 2020 4.011 4.108 3.818 3.905 8,724,347 +0.21(+5.76%)
May 22, 2020 3.431 3.712 3.373 3.692 4,209,033 +0.15(+4.37%)
May 21, 2020 3.489 3.625 3.402 3.538 5,865,740 +0.04(+1.11%)
May 20, 2020 3.480 3.576 3.364 3.499 4,784,934 +0.13(+3.72%)
May 19, 2020 3.518 3.557 3.219 3.373 5,725,125 -0.11(-3.06%)
May 18, 2020 3.219 3.509 3.093 3.480 8,998,909 +0.55(+18.81%)
May 15, 2020 2.823 2.997 2.803 2.929 4,317,971 +0.08(+2.71%)
May 14, 2020 2.890 3.035 2.610 2.852 8,610,731 -0.13(-4.22%)
May 13, 2020 3.383 3.383 2.890 2.977 9,772,440 -0.42(-12.25%)
May 12, 2020 3.315 3.489 3.257 3.393 5,851,904 +0.14(+4.15%)
May 11, 2020 3.441 3.538 3.248 3.257 8,257,070 -0.22(-6.39%)
May 08, 2020 3.393 3.480 3.233 3.480 7,198,239 +0.14(+4.35%)
May 07, 2020 3.248 3.528 3.199 3.335 6,097,336 +0.18(+5.83%)
May 06, 2020 3.431 3.538 3.045 3.151 7,165,826 -0.27(-7.91%)
May 05, 2020 3.886 3.963 3.335 3.422 10,398,980 -0.03(-0.84%)
May 04, 2020 2.900 3.480 2.736 3.451 11,789,461 +0.25(+7.86%)
May 01, 2020 3.866 4.243 2.949 3.199 23,811,120 -0.72(-18.27%)
Apr 30, 2020 3.354 4.108 2.755 3.915 32,330,254 +0.72(+22.73%)
Apr 29, 2020 2.011 3.634 1.933 3.190 44,771,216 +1.36(+74.60%)
Apr 28, 2020 1.759 1.866 1.711 1.827 6,071,971 +0.11(+6.18%)
Apr 27, 2020 1.692 1.740 1.547 1.721 8,344,612 -0.06(-3.26%)
Apr 24, 2020 1.933 2.175 1.750 1.779 9,610,066 -0.01(-0.54%)
Apr 23, 2020 1.730 1.972 1.663 1.788 12,209,157 +0.17(+10.78%)
Apr 22, 2020 1.624 1.758 1.499 1.614 8,573,299 +0.05(+3.07%)
Apr 21, 2020 1.364 1.614 1.345 1.566 7,114,298 +0.12(+7.95%)
Apr 20, 2020 1.393 1.585 1.393 1.451 8,209,536 -0.16(-10.12%)
Apr 17, 2020 1.537 1.614 1.451 1.614 8,370,333 +0.12(+8.39%)
Apr 16, 2020 1.691 1.720 1.451 1.489 6,652,865 -0.12(-7.74%)
Apr 15, 2020 1.653 1.730 1.460 1.614 9,329,215 -0.22(-12.04%)
Apr 14, 2020 2.152 2.239 1.653 1.835 15,509,195 -0.31(-14.35%)
Apr 13, 2020 1.854 2.344 1.710 2.143 22,989,846 +0.46(+27.43%)
Apr 09, 2020 1.624 2.133 1.537 1.681 18,758,968 +0.20(+13.64%)
Apr 08, 2020 1.432 1.499 1.364 1.480 9,506,969 +0.12(+8.45%)
Apr 07, 2020 1.345 1.585 1.278 1.364 14,104,079 +0.10(+7.58%)
Apr 06, 2020 1.240 1.307 1.153 1.268 5,417,962 +0.01(+0.76%)
Apr 03, 2020 1.268 1.297 1.124 1.259 7,058,485 +0.12(+10.08%)
Apr 02, 2020 1.076 1.360 1.009 1.143 8,819,200 +0.15(+15.53%)
Apr 01, 2020 1.115 1.134 0.9801 0.9897 5,951,455 -0.18(-15.57%)
Mar 31, 2020 1.143 1.182 1.028 1.172 7,797,831 +0.10(+8.93%)
Mar 30, 2020 1.143 1.153 0.9512 1.076 9,083,671 -0.07(-5.88%)
Mar 27, 2020 1.297 1.307 1.143 1.143 4,687,166 -0.17(-13.14%)
Mar 26, 2020 1.297 1.412 1.259 1.316 4,542,824 -0.04(-2.84%)
Mar 25, 2020 1.307 1.422 1.191 1.355 5,968,084 +0.00(+0.00%)
Mar 24, 2020 1.336 1.364 1.172 1.355 6,071,709 +0.12(+9.30%)
Mar 23, 2020 1.211 1.316 1.047 1.240 5,382,295 +0.05(+4.03%)
Mar 20, 2020 1.355 1.432 1.115 1.191 7,831,024 -0.14(-10.79%)
Mar 19, 2020 1.086 1.384 1.057 1.336 8,497,484 +0.32(+31.13%)
Mar 18, 2020 1.220 1.441 0.8648 1.019 10,327,426 -0.31(-23.19%)
Mar 17, 2020 1.643 1.643 1.259 1.326 10,873,036 -0.24(-15.34%)
Mar 16, 2020 1.730 1.902 1.566 1.566 10,373,044 -0.67(-30.04%)
Mar 13, 2020 1.999 2.248 1.585 2.239 14,072,531 +0.59(+35.46%)
Mar 12, 2020 1.355 1.758 1.355 1.653 10,535,854 +0.03(+1.78%)
Mar 11, 2020 1.576 1.802 1.537 1.624 13,622,346 -0.09(-5.06%)
Mar 10, 2020 2.037 2.066 1.345 1.710 17,631,230 +0.29(+20.27%)
Mar 09, 2020 1.749 1.787 1.115 1.422 33,498,324 -2.25(-61.26%)
Mar 06, 2020 5.093 5.102 3.622 3.670 13,660,815 -1.57(-29.91%)
Mar 05, 2020 5.410 5.487 5.160 5.237 5,984,423 -0.39(-7.00%)
Mar 04, 2020 5.746 5.977 5.448 5.631 5,027,154 +0.04(+0.69%)
Mar 03, 2020 5.986 6.029 5.496 5.592 5,606,839 -0.34(-5.67%)
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.