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

Sm Energy Company (NY: SM )

48.41 +0.36 (+0.75%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 24, 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, 2022 42.41 42.84 40.62 42.15 2,033,587 +0.73(+1.77%)
Nov 29, 2022 42.06 42.66 40.87 41.41 1,992,041 +0.22(+0.52%)
Nov 28, 2022 40.82 41.83 40.67 41.20 1,023,166 -1.53(-3.57%)
Nov 25, 2022 43.20 43.51 42.68 42.72 342,922 -0.04(-0.09%)
Nov 23, 2022 42.54 43.10 42.00 42.76 735,856 -0.85(-1.95%)
Nov 22, 2022 42.71 43.72 42.12 43.61 1,257,634 +1.84(+4.40%)
Nov 21, 2022 42.21 42.43 39.94 41.78 1,778,003 -1.63(-3.76%)
Nov 18, 2022 42.77 43.57 41.44 43.41 1,141,218 -0.74(-1.68%)
Nov 17, 2022 43.99 44.18 42.93 44.15 999,903 -0.60(-1.33%)
Nov 16, 2022 45.64 46.13 44.29 44.75 1,675,440 -1.81(-3.89%)
Nov 15, 2022 45.52 47.02 44.79 46.56 1,133,518 +1.54(+3.43%)
Nov 14, 2022 45.43 46.60 45.00 45.01 1,044,102 -0.70(-1.54%)
Nov 11, 2022 44.84 46.81 44.41 45.72 1,458,331 +2.19(+5.03%)
Nov 10, 2022 43.15 43.89 42.15 43.53 2,344,506 +1.45(+3.44%)
Nov 09, 2022 45.95 45.95 42.00 42.08 1,621,449 -4.93(-10.48%)
Nov 08, 2022 47.13 47.31 45.36 47.01 2,066,410 -0.29(-0.62%)
Nov 07, 2022 45.45 47.47 44.87 47.30 1,628,497 +2.24(+4.97%)
Nov 04, 2022 45.45 47.39 43.33 45.06 2,671,322 +1.25(+2.86%)
Nov 03, 2022 42.67 44.48 42.44 43.81 1,842,607 +0.62(+1.43%)
Nov 02, 2022 44.64 45.12 42.98 43.19 1,675,785 -1.67(-3.73%)
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.