Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

48.05 -0.32 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2010 46.10 46.97 45.89 46.54 785,100 -0.05(-0.10%)
Nov 29, 2010 45.75 46.74 45.48 46.58 468,833 +0.62(+1.34%)
Nov 26, 2010 46.12 46.72 45.87 45.96 121,075 -0.53(-1.15%)
Nov 24, 2010 46.12 46.50 46.50 46.50 500,773 +0.66(+1.43%)
Nov 23, 2010 45.91 46.26 45.25 45.84 595,525 -0.86(-1.84%)
Nov 22, 2010 45.58 46.70 45.27 46.70 491,805 +0.71(+1.55%)
Nov 19, 2010 45.89 46.12 45.42 45.99 594,461 -0.15(-0.32%)
Nov 18, 2010 45.89 46.49 45.80 46.14 527,320 +0.96(+2.14%)
Nov 17, 2010 45.40 45.90 45.03 45.18 373,029 -0.19(-0.41%)
Nov 16, 2010 45.00 45.60 44.49 45.36 923,181 -0.47(-1.02%)
Nov 15, 2010 46.05 46.72 45.75 45.83 556,317 -0.11(-0.24%)
Nov 12, 2010 46.55 46.75 45.45 45.95 1,005,716 -0.97(-2.08%)
Nov 11, 2010 46.37 47.09 46.16 46.92 661,763 +0.09(+0.20%)
Nov 10, 2010 46.09 46.83 45.66 46.83 1,666,181 +0.84(+1.83%)
Nov 09, 2010 46.26 47.49 45.71 45.98 985,948 +1.44(+3.24%)
Nov 08, 2010 43.84 45.94 43.63 44.54 850,291 -0.30(-0.67%)
Nov 05, 2010 43.51 44.92 43.22 44.84 1,332,029 +1.33(+3.06%)
Nov 04, 2010 43.23 43.74 42.78 43.51 1,260,253 +1.04(+2.45%)
Nov 03, 2010 41.02 43.40 41.02 42.47 2,559,186 +2.79(+7.03%)
Nov 02, 2010 40.09 40.09 39.21 39.68 638,474 -0.05(-0.12%)
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.