Indicators

Sm Energy Company (NY: SM )

48.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	68.51	69.48	67.96	69.11	1,237,574	+0.48(+0.70%)
Feb 27, 2014	67.93	69.02	67.67	68.63	1,463,199	+0.16(+0.23%)
Feb 26, 2014	67.31	68.87	66.48	68.47	1,722,799	+1.31(+1.95%)
Feb 25, 2014	68.25	68.82	66.22	67.16	2,063,352	-1.67(-2.42%)
Feb 24, 2014	68.96	70.53	68.59	68.83	2,013,223	+0.52(+0.77%)
Feb 21, 2014	67.26	69.27	66.77	68.30	2,204,241	+1.12(+1.66%)
Feb 20, 2014	68.41	68.78	65.96	67.19	3,598,718	-2.44(-3.50%)
Feb 19, 2014	72.89	73.14	67.96	69.62	9,716,828	-14.32(-17.06%)
Feb 18, 2014	81.68	84.54	80.96	83.94	1,576,262	+3.22(+3.99%)
Feb 14, 2014	81.27	80.72	80.72	80.72	819,800	-0.57(-0.70%)
Feb 13, 2014	79.62	81.51	78.45	81.29	1,191,302	+0.91(+1.13%)
Feb 12, 2014	79.82	81.23	79.73	80.38	727,565	+1.10(+1.38%)
Feb 11, 2014	79.23	79.78	78.37	79.28	700,239	+0.65(+0.82%)
Feb 10, 2014	79.40	79.60	77.17	78.64	1,020,975	-0.95(-1.19%)
Feb 07, 2014	79.35	79.96	76.95	79.58	1,098,493	+0.93(+1.18%)
Feb 06, 2014	77.19	78.80	76.75	78.66	646,053	+1.86(+2.43%)
Feb 05, 2014	77.66	77.66	75.98	76.79	716,406	-0.67(-0.86%)
Feb 04, 2014	75.75	77.71	75.58	77.46	994,506	+2.60(+3.47%)

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.