Indicators

Sm Energy Company (NY: SM )

48.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.98	36.17	35.61	35.98	1,538,063	+0.46(+1.28%)
Jul 28, 2023	34.70	35.62	34.26	35.52	1,233,946	+1.15(+3.35%)
Jul 27, 2023	35.42	35.56	34.21	34.37	1,430,908	-0.52(-1.48%)
Jul 26, 2023	34.35	35.13	34.26	34.89	1,198,250	+0.05(+0.14%)
Jul 25, 2023	34.31	35.40	34.10	34.84	1,342,716	+0.57(+1.65%)
Jul 24, 2023	34.20	34.71	33.96	34.28	1,820,644	+0.28(+0.82%)
Jul 21, 2023	34.38	34.51	33.63	34.00	1,020,447	-0.32(-0.92%)
Jul 20, 2023	34.75	34.75	33.72	34.31	1,368,029	+0.00(+0.00%)
Jul 19, 2023	34.30	34.80	34.00	34.31	1,588,653	+0.25(+0.72%)
Jul 18, 2023	32.63	34.71	32.55	34.07	2,409,574	+1.83(+5.66%)
Jul 17, 2023	31.96	32.50	31.80	32.24	1,007,521	+0.23(+0.71%)
Jul 14, 2023	33.39	33.46	31.96	32.01	1,352,163	-1.77(-5.23%)
Jul 13, 2023	33.02	34.12	32.65	33.78	1,384,440	+0.82(+2.49%)
Jul 12, 2023	33.32	33.52	32.86	32.96	1,471,535	+0.11(+0.33%)
Jul 11, 2023	32.40	33.16	31.93	32.85	1,649,426	+0.89(+2.78%)
Jul 10, 2023	31.70	32.08	31.50	31.97	1,705,331	+0.20(+0.62%)
Jul 07, 2023	29.68	31.98	29.68	31.77	1,802,031	+1.97(+6.63%)
Jul 06, 2023	30.85	31.10	29.13	29.79	1,270,319	-1.37(-4.40%)
Jul 05, 2023	31.81	31.84	31.17	31.17	1,353,511	-0.44(-1.41%)

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.