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, 2020	5.448	6.370	5.410	6.313	5,441,388	+0.46(+7.88%)
Feb 27, 2020	5.900	6.246	5.611	5.852	5,155,553	-0.55(-8.56%)
Feb 26, 2020	6.774	6.928	6.255	6.399	4,249,080	-0.37(-5.40%)
Feb 25, 2020	7.466	7.504	6.563	6.764	4,610,580	-0.67(-9.04%)
Feb 24, 2020	7.572	7.629	7.283	7.437	4,038,104	-0.76(-9.26%)
Feb 21, 2020	8.331	8.359	7.966	8.196	5,031,546	-0.31(-3.62%)
Feb 20, 2020	9.195	9.263	8.369	8.504	7,870,496	-0.40(-4.53%)
Feb 19, 2020	8.504	9.022	8.504	8.907	4,359,767	+0.52(+6.19%)
Feb 18, 2020	8.369	8.446	8.018	8.388	3,938,806	-0.10(-1.13%)
Feb 14, 2020	8.782	8.878	8.408	8.484	3,044,467	-0.24(-2.75%)
Feb 13, 2020	8.600	8.979	8.600	8.725	1,960,786	+0.05(+0.55%)
Feb 12, 2020	8.744	9.080	8.427	8.677	3,108,068	+0.18(+2.15%)
Feb 11, 2020	8.878	8.917	8.480	8.494	1,661,940	-0.17(-2.00%)
Feb 10, 2020	8.878	9.003	8.590	8.667	2,072,605	-0.33(-3.63%)
Feb 07, 2020	8.955	9.061	8.725	8.994	3,204,428	-0.11(-1.16%)
Feb 06, 2020	9.320	9.320	8.797	9.099	3,757,774	-0.19(-2.07%)
Feb 05, 2020	8.705	9.512	8.648	9.291	6,204,970	+0.96(+11.53%)
Feb 04, 2020	8.869	8.917	8.292	8.331	3,216,385	-0.24(-2.80%)

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.