Indicators

Sm Energy Company (NY: SM )

49.27 +0.44 (+0.90%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	73.98	76.82	72.31	73.72	1,412,869	-1.50(-1.99%)
Feb 28, 2012	76.86	77.42	74.64	75.22	806,021	-1.69(-2.19%)
Feb 27, 2012	77.59	78.22	76.83	76.91	883,067	-1.10(-1.40%)
Feb 24, 2012	78.62	79.04	77.57	78.00	1,837,821	-0.06(-0.07%)
Feb 23, 2012	75.31	78.44	73.68	78.06	1,746,539	+3.75(+5.04%)
Feb 22, 2012	75.65	75.86	73.93	74.31	895,817	-1.22(-1.61%)
Feb 21, 2012	76.74	77.67	74.97	75.53	1,020,552	-0.27(-0.36%)
Feb 17, 2012	75.50	76.99	74.99	75.80	1,184,660	+1.10(+1.47%)
Feb 16, 2012	74.46	76.25	74.13	74.71	1,270,066	+0.10(+0.14%)
Feb 15, 2012	74.82	75.43	74.03	74.60	944,837	+0.17(+0.23%)
Feb 14, 2012	72.00	74.78	72.00	74.43	1,392,894	+2.22(+3.07%)
Feb 13, 2012	72.52	73.09	71.46	72.21	659,613	+0.47(+0.65%)
Feb 10, 2012	71.17	72.32	70.98	71.75	831,428	-0.19(-0.26%)
Feb 09, 2012	71.44	72.36	70.83	71.93	570,414	+0.94(+1.32%)
Feb 08, 2012	70.69	71.27	69.42	71.00	717,034	+0.39(+0.56%)
Feb 07, 2012	69.62	70.93	68.55	70.60	622,226	+1.03(+1.48%)
Feb 06, 2012	67.49	69.59	67.25	69.57	432,363	+1.79(+2.64%)
Feb 03, 2012	68.10	68.38	67.24	67.78	1,020,356	+0.81(+1.22%)
Feb 02, 2012	66.78	68.25	66.31	66.97	863,610	+0.34(+0.51%)

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.