Indicators

Sm Energy Company (NY: SM )

48.05 -0.32 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.521	8.728	7.985	8.503	4,428,198	+0.24(+2.84%)
Feb 26, 2016	7.882	8.597	7.553	8.267	5,338,449	+0.72(+9.60%)
Feb 25, 2016	7.082	7.581	6.640	7.543	6,331,858	+0.40(+5.53%)
Feb 24, 2016	6.678	7.524	6.574	7.148	13,781,200	-0.01(-0.13%)
Feb 23, 2016	7.703	8.192	6.852	7.158	5,549,797	-0.74(-9.40%)
Feb 22, 2016	8.145	8.239	7.769	7.901	4,572,665	+0.15(+1.94%)
Feb 19, 2016	8.202	8.249	7.468	7.750	5,971,662	-0.63(-7.52%)
Feb 18, 2016	9.923	9.923	8.371	8.380	3,140,496	-1.17(-12.22%)
Feb 17, 2016	8.879	9.829	8.625	9.547	5,894,946	+0.75(+8.56%)
Feb 16, 2016	9.405	9.819	8.615	8.794	4,297,814	-0.60(-6.41%)
Feb 12, 2016	9.979	9.396	9.396	9.396	4,169,381	-0.15(-1.58%)
Feb 11, 2016	9.876	10.08	9.039	9.547	4,163,715	-0.85(-8.14%)
Feb 10, 2016	11.00	11.66	10.33	10.39	4,337,216	-0.74(-6.67%)
Feb 09, 2016	11.08	11.65	10.53	11.14	4,579,369	-0.14(-1.25%)
Feb 08, 2016	12.47	12.60	10.92	11.28	5,572,841	-2.01(-15.14%)
Feb 05, 2016	13.78	13.99	12.74	13.29	4,473,843	-0.89(-6.30%)
Feb 04, 2016	13.60	14.93	13.18	14.18	5,266,176	+1.01(+7.64%)
Feb 03, 2016	12.32	13.22	11.41	13.18	3,885,720	+1.19(+9.97%)
Feb 02, 2016	11.94	12.13	11.19	11.98	3,055,917	-0.50(-3.99%)

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.