Indicators

Sm Energy Company (NY: SM )

47.74 -1.86 (-3.75%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.74	12.10	11.74	11.95	14,907,881	+0.22(+1.87%)
Jun 27, 2019	12.00	12.13	11.72	11.73	2,622,566	-0.26(-2.15%)
Jun 26, 2019	11.66	12.15	11.55	11.99	2,678,972	+0.60(+5.28%)
Jun 25, 2019	11.38	11.66	11.27	11.39	3,032,737	-0.07(-0.58%)
Jun 24, 2019	11.31	11.52	11.13	11.46	2,779,762	+0.19(+1.69%)
Jun 21, 2019	11.65	11.89	11.10	11.27	2,956,524	-0.34(-2.96%)
Jun 20, 2019	11.10	11.71	11.06	11.61	3,547,285	+0.93(+8.67%)
Jun 19, 2019	11.07	11.07	10.65	10.68	2,057,828	-0.47(-4.20%)
Jun 18, 2019	10.68	11.28	10.68	11.15	3,700,811	+0.69(+6.57%)
Jun 17, 2019	9.758	10.52	9.711	10.46	3,458,231	+0.55(+5.59%)
Jun 14, 2019	10.43	10.59	9.859	9.911	2,464,818	-0.50(-4.77%)
Jun 13, 2019	10.61	10.65	10.26	10.41	2,711,541	+0.14(+1.40%)
Jun 12, 2019	10.97	11.01	10.23	10.26	2,180,656	-0.97(-8.67%)
Jun 11, 2019	11.30	11.46	11.12	11.24	2,063,047	+0.14(+1.29%)
Jun 10, 2019	11.38	11.54	11.07	11.10	2,224,983	-0.18(-1.61%)
Jun 07, 2019	11.19	11.54	10.89	11.28	2,638,774	+0.17(+1.55%)
Jun 06, 2019	10.78	11.13	10.65	11.10	2,247,474	+0.39(+3.65%)
Jun 05, 2019	11.58	11.59	10.62	10.71	3,028,826	-0.91(-7.81%)
Jun 04, 2019	11.36	11.65	11.16	11.62	1,856,364	+0.41(+3.66%)

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.