Indicators

Sm Energy Company (NY: SM )

48.06 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	55.04	55.26	54.16	54.21	943,725	-1.08(-1.95%)
Feb 27, 2013	54.09	55.53	53.91	55.28	1,190,457	+1.05(+1.93%)
Feb 26, 2013	55.01	55.53	52.98	54.23	1,624,179	-3.62(-6.26%)
Feb 22, 2013	58.00	58.31	56.89	57.86	1,987,565	+0.66(+1.16%)
Feb 21, 2013	56.78	57.75	55.89	57.19	3,104,611	+2.58(+4.72%)
Feb 20, 2013	55.83	55.83	54.19	54.62	1,125,935	-1.32(-2.36%)
Feb 19, 2013	54.96	55.94	54.59	55.94	891,578	+1.40(+2.56%)
Feb 15, 2013	55.22	55.30	53.53	54.54	714,906	-0.74(-1.34%)
Feb 14, 2013	55.96	56.14	55.09	55.28	762,979	-0.91(-1.62%)
Feb 13, 2013	55.81	56.59	55.77	56.19	989,950	+0.45(+0.81%)
Feb 12, 2013	54.41	55.77	53.80	55.74	838,407	+1.17(+2.15%)
Feb 11, 2013	55.61	55.74	54.15	54.57	573,818	-0.87(-1.57%)
Feb 08, 2013	54.70	55.86	54.58	55.44	657,929	+0.92(+1.68%)
Feb 07, 2013	55.27	55.32	53.95	54.52	392,902	-0.78(-1.41%)
Feb 06, 2013	53.94	55.39	53.73	55.30	611,548	+1.93(+3.61%)
Feb 04, 2013	54.15	54.20	52.96	53.37	670,825	-1.22(-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.