Indicators

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	50.46	50.90	50.02	50.84	1,122,430	+0.40(+0.79%)
Apr 25, 2024	50.01	50.56	49.39	50.44	1,073,574	+0.43(+0.86%)
Apr 24, 2024	49.65	50.20	49.29	50.01	1,321,808	+0.20(+0.40%)
Apr 23, 2024	48.56	50.16	48.20	49.81	1,623,446	+0.96(+1.97%)
Apr 22, 2024	48.29	49.48	47.60	48.85	1,096,314	+0.76(+1.58%)
Apr 19, 2024	47.84	48.89	47.84	48.09	1,456,524	+0.05(+0.10%)
Apr 18, 2024	49.34	49.57	47.78	48.04	1,300,832	-1.25(-2.54%)
Apr 17, 2024	50.28	50.51	48.81	49.29	1,375,878	-1.00(-1.99%)
Apr 16, 2024	50.02	50.56	49.36	50.29	1,350,552	-0.13(-0.26%)
Apr 15, 2024	50.84	51.16	50.08	50.42	1,640,648	-0.31(-0.61%)
Apr 12, 2024	52.54	52.83	50.44	50.73	2,006,453	-0.97(-1.88%)
Apr 11, 2024	52.49	52.54	51.47	51.70	1,210,898	-0.71(-1.35%)
Apr 10, 2024	51.57	52.46	51.34	52.41	1,809,300	+0.67(+1.29%)
Apr 09, 2024	52.62	52.63	51.52	51.74	1,817,190	-0.27(-0.52%)
Apr 08, 2024	52.92	53.16	51.95	52.01	1,271,166	-0.75(-1.42%)
Apr 05, 2024	52.47	53.26	51.83	52.76	1,907,840	+0.72(+1.38%)
Apr 04, 2024	52.02	52.62	51.55	52.04	1,678,400	+0.04(+0.08%)
Apr 03, 2024	50.94	52.01	50.91	52.00	1,613,019	+1.17(+2.30%)
Apr 02, 2024	50.79	51.36	50.15	50.83	1,673,745	+0.25(+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.