Indicators

Sm Energy Company (NY: SM )

48.06 +0.01 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.08	28.80	27.39	27.62	1,755,269	-0.23(-0.81%)
Nov 27, 2015	29.15	29.18	27.68	27.85	761,857	-1.84(-6.21%)
Nov 25, 2015	28.71	29.69	29.69	29.69	1,452,664	+0.49(+1.67%)
Nov 24, 2015	28.03	29.43	27.63	29.20	1,942,609	+1.64(+5.94%)
Nov 23, 2015	27.42	28.27	27.10	27.57	3,277,324	+0.37(+1.35%)
Nov 20, 2015	29.31	29.50	26.89	27.20	2,382,290	-2.15(-7.34%)
Nov 19, 2015	30.18	30.38	28.41	29.35	3,431,269	-1.22(-4.00%)
Nov 18, 2015	31.01	31.56	29.70	30.58	3,211,305	-0.29(-0.94%)
Nov 17, 2015	32.38	32.46	30.67	30.87	1,965,865	-1.98(-6.01%)
Nov 16, 2015	30.87	32.92	30.65	32.84	1,279,610	+2.01(+6.53%)
Nov 13, 2015	30.54	31.47	30.03	30.83	1,487,445	+0.24(+0.77%)
Nov 12, 2015	30.71	31.64	30.10	30.60	1,862,597	-0.91(-2.90%)
Nov 11, 2015	33.88	34.02	31.29	31.51	1,980,572	-2.37(-7.00%)
Nov 10, 2015	34.15	34.96	33.62	33.88	1,534,354	-0.54(-1.56%)
Nov 09, 2015	34.59	35.49	33.52	34.41	1,170,551	-0.01(-0.03%)
Nov 06, 2015	33.85	35.33	33.85	34.42	1,455,900	-0.01(-0.03%)
Nov 05, 2015	33.26	35.29	32.74	34.43	1,634,279	+0.78(+2.32%)
Nov 04, 2015	33.26	34.33	32.56	33.65	2,463,351	+0.50(+1.50%)
Nov 03, 2015	32.64	34.14	32.64	33.15	2,286,894	+0.72(+2.23%)

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.