Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.65 43.80 41.11 42.94 2,013,618 -0.05(-0.11%)
Aug 30, 2022 43.96 44.16 41.73 42.99 1,405,731 -2.09(-4.63%)
Aug 29, 2022 43.83 45.98 43.45 45.07 1,445,318 +0.94(+2.12%)
Aug 26, 2022 44.78 45.67 43.70 44.14 939,653 -0.94(-2.08%)
Aug 25, 2022 45.36 45.70 44.24 45.07 1,192,415 +0.24(+0.54%)
Aug 24, 2022 44.33 45.05 43.98 44.83 1,297,770 +0.83(+1.88%)
Aug 23, 2022 43.46 45.79 43.15 44.00 2,317,464 +1.79(+4.25%)
Aug 22, 2022 40.89 42.35 39.42 42.21 1,474,429 +0.79(+1.91%)
Aug 19, 2022 42.02 42.76 41.18 41.42 1,213,110 -1.15(-2.70%)
Aug 18, 2022 41.13 42.75 40.92 42.57 1,291,446 +2.36(+5.86%)
Aug 17, 2022 39.38 40.48 38.77 40.21 1,244,125 +0.84(+2.13%)
Aug 16, 2022 40.24 41.22 38.47 39.37 1,356,981 -0.54(-1.34%)
Aug 15, 2022 39.07 40.47 37.61 39.91 1,940,954 -1.19(-2.89%)
Aug 12, 2022 40.06 41.46 39.46 41.10 1,371,052 +0.81(+2.01%)
Aug 11, 2022 38.57 40.50 38.51 40.29 1,649,515 +2.86(+7.65%)
Aug 10, 2022 36.55 37.75 35.42 37.43 1,445,695 +0.81(+2.21%)
Aug 09, 2022 37.19 37.96 36.23 36.62 1,360,894 +0.22(+0.62%)
Aug 08, 2022 36.66 37.26 35.99 36.39 1,527,807 -0.73(-1.97%)
Aug 05, 2022 35.44 37.93 35.30 37.12 1,707,434 +1.07(+2.97%)
Aug 04, 2022 36.32 37.24 34.51 36.05 3,902,596 -0.22(-0.62%)
Aug 03, 2022 38.71 38.71 35.69 36.28 1,899,824 -2.08(-5.41%)
Aug 02, 2022 38.71 38.98 37.64 38.35 2,165,575 -0.37(-0.96%)
Aug 01, 2022 38.95 39.18 37.55 38.72 1,715,579 -1.50(-3.73%)
Jul 29, 2022 39.42 40.91 39.32 40.22 1,687,556 +1.85(+4.82%)
Jul 28, 2022 38.57 39.33 36.67 38.37 1,768,572 +0.48(+1.26%)
Jul 27, 2022 35.97 38.17 35.60 37.89 1,548,833 +2.41(+6.78%)
Jul 26, 2022 36.33 36.67 34.99 35.49 1,472,370 -0.28(-0.79%)
Jul 25, 2022 34.70 36.49 34.10 35.77 2,037,859 +1.92(+5.67%)
Jul 22, 2022 34.68 35.27 33.33 33.85 1,670,723 -0.85(-2.44%)
Jul 21, 2022 34.28 34.77 33.05 34.70 1,489,594 -0.95(-2.65%)
Jul 20, 2022 33.82 35.68 33.49 35.64 1,291,300 +1.48(+4.34%)
Jul 19, 2022 31.99 34.26 31.95 34.16 1,535,040 +1.75(+5.41%)
Jul 18, 2022 32.34 33.50 32.07 32.41 1,351,809 +1.15(+3.68%)
Jul 15, 2022 31.95 32.09 30.73 31.26 1,662,987 +0.24(+0.79%)
Jul 14, 2022 30.06 31.12 29.47 31.01 1,652,114 -0.37(-1.18%)
Jul 13, 2022 30.64 32.50 30.64 31.38 1,835,903 +0.22(+0.72%)
Jul 12, 2022 30.79 31.53 29.68 31.16 2,394,312 -1.25(-3.85%)
Jul 11, 2022 31.88 32.61 31.18 32.41 1,610,759 +0.07(+0.21%)
Jul 08, 2022 32.65 33.40 31.67 32.34 2,405,698 -0.01(-0.03%)
Jul 07, 2022 30.94 32.79 30.59 32.35 2,670,655 +2.77(+9.35%)
Jul 06, 2022 30.02 30.82 28.52 29.58 3,752,852 -0.94(-3.07%)
Jul 05, 2022 32.02 32.11 29.91 30.52 2,476,962 -2.69(-8.10%)
Jul 01, 2022 33.65 33.98 31.82 33.21 1,800,010 -0.11(-0.32%)
Jun 30, 2022 33.52 34.73 32.89 33.31 2,160,775 -1.67(-4.76%)
Jun 29, 2022 38.27 38.75 34.82 34.98 1,948,588 -2.63(-6.99%)
Jun 28, 2022 37.31 38.00 35.92 37.61 2,526,821 +1.47(+4.07%)
Jun 27, 2022 35.45 36.77 34.79 36.14 3,261,695 +1.51(+4.36%)
Jun 24, 2022 35.57 36.13 33.53 34.63 8,576,701 -0.30(-0.86%)
Jun 23, 2022 35.99 36.22 33.98 34.93 3,089,406 -0.53(-1.48%)
Jun 22, 2022 36.16 37.37 35.19 35.46 2,640,104 -3.95(-10.01%)
Jun 21, 2022 39.94 40.59 38.73 39.40 2,500,487 +0.71(+1.84%)
Jun 17, 2022 42.09 42.37 37.99 38.69 4,744,164 -3.50(-8.29%)
Jun 16, 2022 44.96 45.86 41.70 42.19 2,964,181 -4.50(-9.64%)
Jun 15, 2022 47.51 48.23 45.76 46.69 2,306,232 -0.74(-1.56%)
Jun 14, 2022 48.43 49.45 45.90 47.43 2,090,181 +0.48(+1.02%)
Jun 13, 2022 46.82 48.25 44.72 46.95 2,246,526 -2.31(-4.69%)
Jun 10, 2022 49.69 51.05 48.02 49.26 1,424,750 -1.19(-2.36%)
Jun 09, 2022 50.87 51.87 50.05 50.45 1,684,118 -0.89(-1.73%)
Jun 08, 2022 53.40 53.56 50.82 51.34 2,434,884 -1.63(-3.07%)
Jun 07, 2022 50.80 53.03 50.23 52.97 2,222,355 +1.91(+3.74%)
Jun 06, 2022 49.42 51.64 48.84 51.06 2,936,421 +2.12(+4.34%)
Jun 03, 2022 47.42 49.38 46.98 48.93 2,175,673 +1.55(+3.27%)
Jun 02, 2022 46.91 48.42 46.52 47.38 2,194,677 -0.50(-1.04%)
Jun 01, 2022 47.94 49.01 46.74 47.88 2,394,193 +0.85(+1.80%)
May 31, 2022 49.43 51.60 46.43 47.03 5,539,541 -1.41(-2.92%)
May 27, 2022 44.93 48.46 44.49 48.45 2,707,475 +3.23(+7.13%)
May 26, 2022 42.53 45.60 42.52 45.22 3,070,460 +3.00(+7.11%)
May 25, 2022 39.05 42.33 38.95 42.22 3,202,977 +3.07(+7.84%)
May 24, 2022 38.65 39.84 38.06 39.15 1,655,361 -0.18(-0.45%)
May 23, 2022 36.82 39.43 36.30 39.33 2,613,359 +2.73(+7.45%)
May 20, 2022 36.86 37.71 35.47 36.60 2,695,303 +0.01(+0.03%)
May 19, 2022 34.88 37.51 34.69 36.59 2,806,151 +0.85(+2.37%)
May 18, 2022 37.38 37.42 34.53 35.74 2,477,142 -1.34(-3.63%)
May 17, 2022 36.14 37.15 35.64 37.08 1,822,922 +1.71(+4.82%)
May 16, 2022 34.86 36.25 34.79 35.38 1,399,868 +0.98(+2.86%)
May 13, 2022 33.36 34.80 33.36 34.39 2,130,655 +2.10(+6.52%)
May 12, 2022 32.68 33.15 31.30 32.29 2,454,692 -0.85(-2.56%)
May 11, 2022 34.59 35.76 32.96 33.14 1,754,243 -0.66(-1.96%)
May 10, 2022 33.73 35.53 32.08 33.80 3,045,328 +0.86(+2.60%)
May 09, 2022 36.63 36.63 32.74 32.94 3,630,912 -4.99(-13.15%)
May 06, 2022 37.60 38.38 36.34 37.93 1,984,772 +1.06(+2.88%)
May 05, 2022 38.78 39.24 36.26 36.87 2,404,212 -1.89(-4.88%)
May 04, 2022 37.67 38.78 36.33 38.76 3,377,352 +2.10(+5.74%)
May 03, 2022 34.01 36.78 33.88 36.66 2,319,637 +2.96(+8.79%)
May 02, 2022 33.84 34.00 31.71 33.69 3,341,727 -0.93(-2.67%)
Apr 29, 2022 35.08 36.74 34.50 34.62 3,390,261 -0.39(-1.11%)
Apr 28, 2022 34.04 35.51 32.95 35.01 1,730,223 +1.00(+2.95%)
Apr 27, 2022 33.40 34.34 32.52 34.01 2,132,044 +0.64(+1.93%)
Apr 26, 2022 34.39 34.95 33.33 33.36 2,052,005 -1.04(-3.03%)
Apr 25, 2022 33.61 34.61 31.70 34.40 3,000,177 -0.35(-1.01%)
Apr 22, 2022 36.88 37.26 34.53 34.76 2,513,779 -2.22(-6.01%)
Apr 21, 2022 39.70 40.06 36.72 36.98 2,610,099 -2.28(-5.81%)
Apr 20, 2022 39.54 39.97 38.93 39.26 2,777,510 +0.20(+0.52%)
Apr 19, 2022 39.44 39.88 38.77 39.05 1,741,404 -0.73(-1.84%)
Apr 18, 2022 40.83 41.19 39.60 39.78 1,620,302 -0.50(-1.23%)
Apr 14, 2022 40.81 41.26 40.24 40.28 1,164,275 -0.67(-1.64%)
Apr 13, 2022 40.71 42.07 40.00 40.95 2,245,100 +1.00(+2.51%)
Apr 12, 2022 39.03 40.98 39.03 39.95 2,317,127 +1.95(+5.13%)
Apr 11, 2022 38.56 38.58 37.22 38.00 2,429,787 -1.37(-3.49%)
Apr 08, 2022 39.24 39.96 38.96 39.37 1,553,464 +0.28(+0.72%)
Apr 07, 2022 38.22 39.88 37.43 39.09 2,635,801 +1.54(+4.10%)
Apr 06, 2022 38.64 38.80 36.86 37.55 1,621,829 -0.31(-0.82%)
Apr 05, 2022 40.02 40.47 37.84 37.86 1,523,006 -1.73(-4.38%)
Apr 04, 2022 40.76 41.14 39.45 39.60 1,737,508 -0.35(-0.88%)
Apr 01, 2022 38.13 39.97 37.82 39.95 1,648,700 +2.01(+5.29%)
Mar 31, 2022 38.96 39.75 37.82 37.94 1,832,226 -1.61(-4.06%)
Mar 30, 2022 40.86 41.42 39.34 39.55 1,306,955 -0.42(-1.05%)
Mar 29, 2022 38.96 39.98 37.43 39.97 2,367,951 -0.40(-0.99%)
Mar 28, 2022 40.29 40.54 39.10 40.37 2,114,479 -1.01(-2.45%)
Mar 25, 2022 38.47 41.39 38.47 41.38 2,289,729 +2.60(+6.71%)
Mar 24, 2022 38.63 39.12 38.10 38.78 1,362,627 -0.02(-0.05%)
Mar 23, 2022 38.84 39.36 38.20 38.80 1,368,317 +1.05(+2.79%)
Mar 22, 2022 38.25 38.57 36.98 37.75 1,729,025 -0.88(-2.27%)
Mar 21, 2022 38.89 39.74 37.87 38.62 2,282,298 +0.89(+2.35%)
Mar 18, 2022 38.19 38.20 36.84 37.74 4,381,478 +0.11(+0.28%)
Mar 17, 2022 36.69 37.92 36.28 37.63 2,469,536 +2.69(+7.69%)
Mar 16, 2022 35.58 36.13 34.10 34.94 3,172,296 -1.06(-2.95%)
Mar 15, 2022 33.27 36.33 32.74 36.00 3,598,491 +0.89(+2.52%)
Mar 14, 2022 35.97 36.20 33.18 35.12 3,331,850 -1.92(-5.18%)
Mar 11, 2022 38.29 38.81 36.81 37.04 2,574,194 -1.95(-5.00%)
Mar 10, 2022 38.57 39.20 37.32 38.98 2,585,237 +1.00(+2.64%)
Mar 09, 2022 36.98 38.57 36.26 37.98 5,113,008 -0.89(-2.28%)
Mar 08, 2022 40.81 42.56 37.23 38.87 4,352,044 -0.90(-2.25%)
Mar 07, 2022 39.21 41.28 38.07 39.76 4,949,568 +0.91(+2.33%)
Mar 04, 2022 37.39 39.18 37.29 38.86 3,545,062 +1.78(+4.81%)
Mar 03, 2022 36.92 37.35 35.84 37.07 2,310,577 -0.33(-0.89%)
Mar 02, 2022 37.77 38.74 36.90 37.41 3,466,149 +0.86(+2.35%)
Mar 01, 2022 35.56 37.47 35.17 36.55 3,535,953 +1.96(+5.66%)
Feb 28, 2022 31.82 34.67 31.72 34.59 3,503,150 +2.86(+9.03%)
Feb 25, 2022 32.18 32.30 31.29 31.73 5,813,731 -2.16(-6.38%)
Feb 24, 2022 34.58 35.10 32.24 33.89 4,791,421 +0.43(+1.28%)
Feb 23, 2022 33.51 34.57 33.08 33.46 3,029,248 +0.47(+1.42%)
Feb 22, 2022 35.02 35.26 32.18 32.99 2,476,917 -0.37(-1.11%)
Feb 18, 2022 33.36 0 -0.94(-2.73%)
Feb 17, 2022 33.82 35.74 33.80 34.30 2,748,482 +0.53(+1.56%)
Feb 16, 2022 34.39 35.33 33.41 33.77 2,262,248 +0.09(+0.26%)
Feb 15, 2022 33.08 34.06 32.22 33.69 2,401,640 -0.94(-2.70%)
Feb 14, 2022 35.90 36.03 34.09 34.62 3,285,170 -1.66(-4.56%)
Feb 11, 2022 34.67 36.85 34.46 36.28 2,920,875 +2.08(+6.10%)
Feb 10, 2022 33.41 35.85 33.41 34.19 2,387,418 +0.28(+0.83%)
Feb 09, 2022 32.56 34.01 32.51 33.91 2,030,998 +1.34(+4.13%)
Feb 08, 2022 33.85 34.21 32.20 32.56 2,176,342 -1.55(-4.54%)
Feb 07, 2022 35.09 35.35 33.74 34.11 1,813,101 -1.33(-3.76%)
Feb 04, 2022 34.57 37.24 34.36 35.45 2,861,831 +1.33(+3.91%)
Feb 03, 2022 33.60 34.52 32.73 34.11 1,926,403 -0.26(-0.77%)
Feb 02, 2022 34.33 34.53 32.89 34.38 1,914,647 +0.26(+0.77%)
Feb 01, 2022 31.54 34.70 31.09 34.11 2,648,982 +2.15(+6.74%)
Jan 31, 2022 32.66 31.96 2,024,392 -0.83(-2.53%)
Jan 28, 2022 32.90 33.46 31.33 32.79 2,400,759 +0.69(+2.16%)
Jan 27, 2022 34.04 34.89 31.45 32.10 2,516,085 -0.95(-2.89%)
Jan 26, 2022 33.98 34.63 32.35 33.05 2,719,616 -0.19(-0.59%)
Jan 25, 2022 31.30 33.68 30.19 33.25 2,248,553 +1.50(+4.73%)
Jan 24, 2022 29.22 31.90 28.16 31.75 2,006,552 +1.20(+3.92%)
Jan 21, 2022 31.42 32.56 30.27 30.55 2,388,762 -1.57(-4.88%)
Jan 20, 2022 32.26 34.45 31.75 32.12 2,196,083 -0.69(-2.11%)
Jan 19, 2022 34.46 34.67 32.10 32.81 1,751,389 -1.05(-3.11%)
Jan 18, 2022 36.58 36.97 33.33 33.86 3,062,292 -1.83(-5.13%)
Jan 14, 2022 35.69 0 +1.85(+5.47%)
Jan 13, 2022 33.61 34.76 33.32 33.84 2,159,491 -0.08(-0.23%)
Jan 12, 2022 33.75 34.38 33.16 33.92 2,361,665 +0.52(+1.55%)
Jan 11, 2022 31.29 33.65 30.65 33.40 2,506,314 +2.38(+7.66%)
Jan 10, 2022 32.07 32.19 29.43 31.03 3,197,750 -0.89(-2.78%)
Jan 07, 2022 33.55 33.82 31.50 31.91 2,451,153 -1.64(-4.88%)
Jan 06, 2022 33.42 34.79 32.78 33.55 2,451,997 +1.38(+4.30%)
Jan 05, 2022 34.09 34.42 32.05 32.17 2,132,119 -1.09(-3.28%)
Jan 04, 2022 31.08 33.54 31.08 33.26 2,000,869 +2.43(+7.87%)
Jan 03, 2022 28.73 30.88 28.66 30.83 2,017,745 +2.11(+7.36%)
Dec 31, 2021 28.72 29.04 28.39 28.72 993,937 -0.14(-0.47%)
Dec 30, 2021 29.92 30.30 28.78 28.85 1,030,875 -1.11(-3.71%)
Dec 29, 2021 29.50 30.24 29.22 29.96 1,451,117 +0.32(+1.08%)
Dec 28, 2021 30.32 31.02 29.53 29.64 1,589,144 -0.74(-2.44%)
Dec 27, 2021 28.22 30.47 28.00 30.38 1,699,354 +2.13(+7.55%)
Dec 23, 2021 28.74 28.93 27.99 28.25 1,329,096 -0.15(-0.51%)
Dec 22, 2021 28.06 29.06 27.47 28.40 1,861,856 +0.17(+0.59%)
Dec 21, 2021 27.18 28.36 26.89 28.23 2,801,539 +1.68(+6.31%)
Dec 20, 2021 25.25 26.66 24.58 26.55 3,821,152 +0.19(+0.74%)
Dec 17, 2021 26.50 27.68 26.23 26.36 12,596,521 -0.66(-2.45%)
Dec 16, 2021 29.70 30.08 26.98 27.02 3,668,122 -1.85(-6.41%)
Dec 15, 2021 28.15 29.30 26.48 28.87 4,012,402 +0.41(+1.44%)
Dec 14, 2021 28.79 29.52 28.18 28.46 2,776,519 -0.94(-3.18%)
Dec 13, 2021 31.12 31.28 28.88 29.40 3,121,459 -2.51(-7.88%)
Dec 10, 2021 32.07 32.41 30.35 31.91 4,818,372 +1.19(+3.87%)
Dec 09, 2021 30.74 31.01 30.12 30.72 2,229,437 -0.39(-1.25%)
Dec 08, 2021 30.88 31.57 30.30 31.11 2,827,570 +0.40(+1.30%)
Dec 07, 2021 29.37 31.15 29.37 30.71 2,908,943 +2.09(+7.32%)
Dec 06, 2021 28.15 29.15 26.95 28.62 2,449,701 +1.27(+4.63%)
Dec 03, 2021 28.45 28.94 26.49 27.35 2,572,553 -0.09(-0.32%)
Dec 02, 2021 26.11 27.93 24.96 27.44 3,722,188 +0.96(+3.64%)
Dec 01, 2021 29.64 29.82 26.45 26.48 3,796,392 -1.77(-6.28%)
Nov 30, 2021 27.99 28.59 26.91 28.25 3,225,365 -1.17(-3.97%)
Nov 29, 2021 30.22 30.27 28.49 29.42 2,905,955 +1.49(+5.34%)
Nov 26, 2021 29.29 29.67 26.82 27.93 3,164,066 -4.52(-13.93%)
Nov 24, 2021 30.31 32.60 30.31 32.45 2,133,767 +1.29(+4.13%)
Nov 23, 2021 30.30 31.68 30.30 31.16 3,163,662 +1.55(+5.23%)
Nov 22, 2021 29.47 30.79 29.46 29.61 3,182,378 +0.19(+0.66%)
Nov 19, 2021 30.52 30.52 29.03 29.42 3,487,560 -2.65(-8.26%)
Nov 18, 2021 32.27 32.30 32.00 32.07 2,005,650 +0.06(+0.18%)
Nov 17, 2021 32.87 33.66 31.72 32.01 2,426,049 -1.50(-4.48%)
Nov 16, 2021 33.81 34.06 33.11 33.51 1,459,944 -0.34(-1.01%)
Nov 15, 2021 33.43 34.58 32.44 33.85 1,736,051 +0.20(+0.61%)
Nov 12, 2021 33.61 33.85 33.03 33.65 1,570,855 -0.43(-1.26%)
Nov 11, 2021 33.70 34.76 33.45 34.07 1,307,138 +0.85(+2.55%)
Nov 10, 2021 35.71 33.23 2,594,785 -3.18(-8.72%)
Nov 09, 2021 36.25 36.68 35.42 36.40 1,915,327 -0.28(-0.77%)
Nov 08, 2021 36.44 37.26 36.44 36.69 2,262,869 +0.60(+1.67%)
Nov 05, 2021 35.03 36.27 34.57 36.08 2,597,292 +1.49(+4.31%)
Nov 04, 2021 35.56 36.32 33.81 34.59 2,603,528 +0.38(+1.11%)
Nov 03, 2021 34.40 35.81 34.14 34.21 2,208,919 -1.30(-3.65%)
Nov 02, 2021 35.47 36.68 34.90 35.51 2,734,674 -0.19(-0.52%)
Nov 01, 2021 34.29 36.19 35.66 35.69 3,407,675 +2.26(+6.76%)
Oct 29, 2021 33.25 36.37 32.06 33.43 5,947,877 +2.17(+6.95%)
Oct 28, 2021 31.08 31.66 30.35 31.26 2,416,741 -0.17(-0.53%)
Oct 27, 2021 32.21 33.51 31.25 31.43 3,184,258 -1.33(-4.07%)
Oct 26, 2021 32.14 33.42 32.76 3,429,675 +0.97(+3.06%)
Oct 25, 2021 30.70 32.41 30.71 31.79 2,882,496 +1.78(+5.94%)
Oct 22, 2021 29.40 30.04 28.49 30.00 1,794,066 +1.02(+3.53%)
Oct 21, 2021 29.70 29.94 28.66 28.98 1,623,945 -1.02(-3.41%)
Oct 20, 2021 28.55 30.25 28.43 30.00 1,591,935 +0.70(+2.39%)
Oct 19, 2021 29.57 29.95 28.57 29.30 1,952,419 +0.08(+0.27%)
Oct 18, 2021 28.95 31.01 28.70 29.22 2,948,059 +0.90(+3.16%)
Oct 15, 2021 29.22 29.83 28.31 28.33 2,612,978 -0.27(-0.95%)
Oct 14, 2021 29.31 29.80 28.17 28.60 2,066,783 +0.11(+0.38%)
Oct 13, 2021 28.42 28.81 27.62 28.49 2,624,372 -0.21(-0.75%)
Oct 12, 2021 29.76 30.23 28.29 28.71 2,287,585 -1.12(-3.75%)
Oct 11, 2021 30.62 31.23 29.76 29.83 2,109,965 +0.29(+0.99%)
Oct 08, 2021 29.76 30.65 29.25 29.54 2,994,547 +0.02(+0.07%)
Oct 07, 2021 27.71 30.13 27.38 29.52 3,455,176 +1.85(+6.69%)
Oct 06, 2021 27.86 28.65 27.26 27.67 2,828,447 -1.02(-3.56%)
Oct 05, 2021 28.96 29.59 27.50 28.69 3,231,418 +0.51(+1.80%)
Oct 04, 2021 27.71 28.37 27.10 28.18 3,677,145 +1.05(+3.88%)
Oct 01, 2021 25.88 27.45 25.87 27.13 2,383,772 +1.44(+5.61%)
Sep 30, 2021 25.49 26.18 24.77 25.69 2,840,329 -0.01(-0.04%)
Sep 29, 2021 24.70 25.81 24.15 25.70 2,625,737 +0.81(+3.25%)
Sep 28, 2021 26.21 26.57 24.78 24.89 4,790,337 -0.80(-3.11%)
Sep 27, 2021 24.34 25.96 24.26 25.69 3,788,241 +2.19(+9.32%)
Sep 24, 2021 22.83 23.78 22.56 23.50 1,909,389 +0.25(+1.09%)
Sep 23, 2021 22.30 23.43 22.12 23.24 1,978,709 +1.08(+4.88%)
Sep 22, 2021 21.44 22.41 21.44 22.16 2,277,458 +1.28(+6.11%)
Sep 21, 2021 21.58 21.81 20.42 20.89 2,377,710 -0.13(-0.60%)
Sep 20, 2021 20.45 21.41 20.41 21.01 2,938,161 -0.78(-3.57%)
Sep 17, 2021 22.38 22.72 21.57 21.79 5,336,638 -0.22(-1.02%)
Sep 16, 2021 22.11 22.46 21.66 22.02 2,665,604 -0.40(-1.78%)
Sep 15, 2021 20.67 22.57 20.67 22.42 4,284,838 +2.69(+13.62%)
Sep 14, 2021 20.60 20.99 19.50 19.73 2,407,221 -0.47(-2.31%)
Sep 13, 2021 19.70 20.59 19.64 20.20 2,704,647 +0.89(+4.59%)
Sep 10, 2021 19.78 20.10 19.27 19.31 1,793,848 +0.03(+0.15%)
Sep 09, 2021 18.67 19.70 18.51 19.28 2,200,084 +0.27(+1.43%)
Sep 08, 2021 19.26 19.70 18.71 19.01 2,326,940 -0.04(-0.20%)
Sep 07, 2021 18.89 19.68 18.66 19.05 1,486,084 -0.13(-0.66%)
Sep 03, 2021 19.49 19.79 19.01 19.17 1,729,608 -0.44(-2.23%)
Sep 02, 2021 18.62 20.24 18.61 19.61 2,627,515 +1.26(+6.84%)
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.