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 (%)
Jun 28, 2013	55.82	56.64	55.55	56.17	833,575	-0.21(-0.37%)
Jun 26, 2013	57.20	57.37	55.97	56.38	503,888	-0.24(-0.43%)
Jun 25, 2013	56.47	56.96	55.60	56.62	737,336	+0.75(+1.34%)
Jun 24, 2013	56.23	56.74	55.15	55.87	901,264	-1.25(-2.18%)
Jun 21, 2013	56.90	57.59	56.72	57.12	1,221,146	+0.50(+0.88%)
Jun 20, 2013	57.21	57.60	56.32	56.62	1,216,317	-1.60(-2.75%)
Jun 19, 2013	58.56	59.36	58.09	58.22	356,870	-0.29(-0.50%)
Jun 18, 2013	58.88	59.61	58.37	58.51	550,211	-0.22(-0.38%)
Jun 17, 2013	58.49	58.99	58.24	58.74	392,127	+0.91(+1.57%)
Jun 14, 2013	58.46	58.57	57.38	57.83	659,834	-0.56(-0.96%)
Jun 13, 2013	57.53	58.62	57.46	58.39	470,871	+0.69(+1.20%)
Jun 12, 2013	58.63	58.79	57.47	57.70	402,934	-0.23(-0.40%)
Jun 11, 2013	58.06	58.83	57.53	57.93	379,252	-1.11(-1.89%)
Jun 10, 2013	59.57	59.59	58.38	59.05	426,703	-0.10(-0.17%)
Jun 07, 2013	58.49	59.38	57.78	59.15	486,640	+0.97(+1.67%)
Jun 06, 2013	57.41	59.25	56.82	58.18	932,806	+0.86(+1.50%)
Jun 05, 2013	57.41	57.93	56.62	57.31	818,660	-0.10(-0.18%)
Jun 04, 2013	57.29	58.46	56.73	57.42	1,152,658	+0.28(+0.49%)

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.