Indicators

Sm Energy Company (NY: SM )

48.19 -1.41 (-2.85%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	68.12	69.33	67.70	68.81	1,624,854	+0.97(+1.44%)
Jun 29, 2011	63.14	68.22	63.14	67.84	2,905,845	+5.38(+8.62%)
Jun 28, 2011	60.88	62.47	60.84	62.46	1,297,996	+2.04(+3.38%)
Jun 27, 2011	60.87	61.03	59.95	60.41	787,538	-0.81(-1.33%)
Jun 24, 2011	62.08	62.72	61.03	61.23	663,404	-0.94(-1.51%)
Jun 23, 2011	61.24	62.27	59.98	62.17	1,463,329	-0.30(-0.48%)
Jun 22, 2011	62.62	63.72	62.41	62.47	574,219	-0.28(-0.45%)
Jun 21, 2011	59.73	62.79	59.73	62.75	1,006,648	+3.77(+6.40%)
Jun 20, 2011	58.25	59.00	58.24	58.97	676,515	+0.04(+0.06%)
Jun 17, 2011	60.39	60.41	58.66	58.93	1,627,681	-0.86(-1.44%)
Jun 16, 2011	58.93	59.85	58.34	59.80	1,757,736	+0.75(+1.27%)
Jun 15, 2011	60.47	60.92	57.47	59.05	2,129,184	-2.18(-3.56%)
Jun 14, 2011	61.29	62.67	60.98	61.23	1,048,905	+0.73(+1.21%)
Jun 13, 2011	62.18	62.65	59.33	60.50	979,699	-1.31(-2.12%)
Jun 10, 2011	62.92	63.20	61.37	61.81	886,767	-1.56(-2.47%)
Jun 09, 2011	63.67	64.20	63.16	63.37	762,001	+0.11(+0.18%)
Jun 08, 2011	63.16	64.66	63.04	63.26	889,486	+0.08(+0.13%)
Jun 07, 2011	63.17	64.36	62.40	63.18	1,179,300	+0.30(+0.48%)
Jun 06, 2011	64.98	65.24	62.55	62.88	1,498,619	-2.37(-3.63%)

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.