Indicators

Sm Energy Company (NY: SM )

50.63 -0.53 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.75	38.66	37.44	37.61	127	-0.10(-0.27%)
Jun 29, 2010	39.58	39.71	37.56	37.71	1,510,739	-3.30(-8.04%)
Jun 25, 2010	41.01	41.33	40.13	41.01	1,354,999	+0.11(+0.27%)
Jun 24, 2010	41.58	42.17	40.60	40.90	641,951	-0.89(-2.13%)
Jun 23, 2010	41.16	42.38	41.04	41.79	844,605	+0.06(+0.13%)
Jun 22, 2010	44.20	44.29	41.48	41.73	1,090,110	-2.44(-5.53%)
Jun 21, 2010	45.32	46.01	43.54	44.18	1,286,634	-0.36(-0.80%)
Jun 18, 2010	44.53	44.77	43.15	44.53	1,881,073	+1.01(+2.32%)
Jun 17, 2010	44.86	44.91	42.96	43.52	1,548,178	-1.24(-2.76%)
Jun 16, 2010	44.54	45.27	43.77	44.76	1,030,702	-0.02(-0.04%)
Jun 15, 2010	44.38	45.10	44.17	44.77	1,224,518	+1.12(+2.57%)
Jun 14, 2010	44.51	45.34	43.55	43.65	1,415,447	+0.02(+0.04%)
Jun 11, 2010	42.21	43.70	42.16	43.63	1,298,422	+0.62(+1.44%)
Jun 10, 2010	42.81	43.42	41.80	43.01	2,088,408	+1.16(+2.77%)
Jun 09, 2010	42.22	43.91	41.52	41.85	1,558,213	-0.10(-0.25%)
Jun 08, 2010	40.55	42.08	40.05	41.96	1,747,952	+1.56(+3.87%)
Jun 07, 2010	41.46	42.39	40.35	40.39	987,707	-0.69(-1.69%)
Jun 04, 2010	41.08	44.02	40.70	41.08	1,293,782	-2.12(-4.90%)
Jun 03, 2010	42.88	43.82	41.32	43.20	2,025,773	+0.39(+0.92%)

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.