Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.76	14.99	14.26	14.74	1,577,904	+0.11(+0.78%)
Dec 28, 2018	14.85	15.07	14.50	14.62	3,033,235	-0.18(-1.22%)
Dec 27, 2018	14.07	14.81	14.00	14.80	2,301,829	+0.32(+2.24%)
Dec 26, 2018	13.00	14.53	12.52	14.48	3,314,522	+1.64(+12.75%)
Dec 24, 2018	13.53	13.68	12.83	12.84	1,534,525	-0.94(-6.84%)
Dec 21, 2018	14.01	14.64	13.61	13.79	6,398,584	-0.36(-2.56%)
Dec 20, 2018	14.02	14.81	13.88	14.15	3,118,393	-0.39(-2.68%)
Dec 19, 2018	14.94	15.56	14.26	14.54	5,118,313	-0.24(-1.61%)
Dec 18, 2018	15.53	15.62	14.65	14.78	3,097,870	-0.75(-4.84%)
Dec 17, 2018	15.68	16.17	15.41	15.53	3,159,193	-0.38(-2.39%)
Dec 14, 2018	17.36	17.51	15.87	15.91	3,442,547	-1.75(-9.92%)
Dec 13, 2018	17.99	18.17	17.47	17.66	2,563,851	-0.39(-2.16%)
Dec 12, 2018	18.24	18.62	17.98	18.05	1,664,679	+0.21(+1.17%)
Dec 11, 2018	18.39	18.73	17.69	17.84	2,810,572	-0.15(-0.85%)
Dec 10, 2018	18.38	18.66	17.74	17.99	2,711,134	-0.71(-3.82%)
Dec 07, 2018	19.25	19.81	18.55	18.71	3,805,434	+0.21(+1.13%)
Dec 06, 2018	18.91	18.99	17.70	18.50	3,283,208	-1.09(-5.59%)
Dec 04, 2018	20.61	20.79	19.57	19.59	3,368,814	-1.02(-4.94%)

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.