Indicators

Sm Energy Company (NY: SM )

48.69 +0.64 (+1.33%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	68.34	68.85	67.32	67.97	803,169	+0.28(+0.42%)
Jan 30, 2012	66.97	68.06	66.10	67.69	686,989	+0.06(+0.08%)
Jan 27, 2012	66.66	68.16	66.49	67.63	680,974	+0.70(+1.05%)
Jan 26, 2012	70.60	71.02	66.61	66.93	1,301,034	-2.92(-4.18%)
Jan 25, 2012	68.72	70.22	67.05	69.85	1,138,409	+1.13(+1.65%)
Jan 24, 2012	68.72	69.86	68.03	68.72	823,638	-0.81(-1.17%)
Jan 23, 2012	68.05	70.79	67.71	69.54	1,125,648	+1.74(+2.57%)
Jan 20, 2012	69.91	69.97	67.15	67.79	1,216,516	-2.29(-3.26%)
Jan 19, 2012	71.13	72.13	69.83	70.08	919,074	-0.65(-0.91%)
Jan 18, 2012	69.14	70.74	68.37	70.73	773,393	+1.84(+2.66%)
Jan 17, 2012	70.44	70.48	68.07	68.89	879,804	+0.65(+0.95%)
Jan 13, 2012	69.51	69.71	67.99	68.24	1,104,977	-2.46(-3.48%)
Jan 12, 2012	73.52	73.91	70.54	70.71	838,056	-2.58(-3.53%)
Jan 11, 2012	75.21	75.68	72.65	73.29	1,036,080	-2.50(-3.30%)
Jan 10, 2012	75.00	76.91	74.92	75.79	1,036,110	+2.68(+3.66%)
Jan 09, 2012	73.55	74.35	72.76	73.11	640,038	-0.07(-0.09%)
Jan 06, 2012	73.64	73.98	72.50	73.18	694,086	-0.52(-0.70%)
Jan 05, 2012	72.27	73.75	70.89	73.69	1,082,349	+0.66(+0.91%)

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.