Indicators

Sm Energy Company (NY: SM )

48.42 +0.37 (+0.77%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	59.13	60.82	58.87	59.63	765,161	+0.96(+1.64%)
May 23, 2011	59.44	59.53	58.20	58.66	950,416	-2.47(-4.04%)
May 20, 2011	60.04	61.78	59.37	61.14	859,761	+0.90(+1.49%)
May 19, 2011	60.61	61.05	59.37	60.24	753,412	+0.06(+0.09%)
May 18, 2011	58.51	61.06	58.51	60.18	1,088,757	+1.85(+3.18%)
May 17, 2011	58.93	59.62	57.65	58.33	1,382,872	-1.11(-1.87%)
May 16, 2011	59.52	61.08	58.71	59.44	952,790	-0.43(-0.72%)
May 13, 2011	60.33	60.61	58.94	59.87	671,875	-0.30(-0.50%)
May 12, 2011	60.11	61.37	58.96	60.17	1,184,832	-0.54(-0.89%)
May 11, 2011	62.68	63.11	59.67	60.71	1,375,429	-2.52(-3.98%)
May 10, 2011	63.50	63.83	62.46	63.23	1,196,400	-0.24(-0.38%)
May 09, 2011	61.39	63.61	61.39	63.48	1,415,240	+2.36(+3.86%)
May 06, 2011	60.63	62.85	60.17	61.12	1,846,026	+1.41(+2.37%)
May 05, 2011	61.01	62.18	59.00	59.70	1,836,105	-2.15(-3.48%)
May 04, 2011	64.00	64.01	61.34	61.86	1,140,785	-2.15(-3.36%)
May 03, 2011	69.11	69.11	62.03	64.01	3,507,642	-6.00(-8.57%)

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.