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 27, 2015	47.70	47.96	45.44	45.53	1,639,629	-1.79(-3.79%)
Feb 26, 2015	48.67	49.19	46.57	47.32	3,139,725	-2.36(-4.76%)
Feb 25, 2015	44.20	50.03	44.08	49.69	4,650,933	+6.28(+14.46%)
Feb 24, 2015	44.58	44.67	42.58	43.41	3,280,922	-0.60(-1.36%)
Feb 23, 2015	43.55	44.73	42.73	44.01	1,872,495	-0.32(-0.72%)
Feb 20, 2015	45.95	46.71	43.73	44.33	1,274,559	-1.61(-3.51%)
Feb 19, 2015	43.91	47.17	43.29	45.95	1,261,994	+0.28(+0.62%)
Feb 18, 2015	46.31	46.66	45.04	45.66	1,168,967	-0.84(-1.80%)
Feb 17, 2015	45.07	46.71	44.30	46.50	1,466,444	+0.93(+2.04%)
Feb 13, 2015	45.91	45.57	45.57	45.57	1,291,628	+0.78(+1.74%)
Feb 12, 2015	43.67	45.56	42.89	44.79	1,802,830	+2.25(+5.29%)
Feb 11, 2015	41.82	43.26	40.11	42.54	2,480,834	-0.53(-1.24%)
Feb 10, 2015	44.86	44.92	42.20	43.07	1,969,965	-1.52(-3.41%)
Feb 09, 2015	45.77	46.79	44.46	44.59	1,343,030	-0.58(-1.29%)
Feb 06, 2015	46.10	46.76	44.34	45.18	1,575,716	-0.46(-1.01%)
Feb 05, 2015	46.67	47.72	45.09	45.64	2,187,167	+0.25(+0.56%)
Feb 04, 2015	45.25	46.26	44.15	45.38	2,942,939	-1.17(-2.52%)
Feb 03, 2015	41.17	46.60	40.85	46.56	7,966,569	+8.16(+21.27%)

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.