Indicators

Sm Energy Company (NY: SM )

48.05 -0.32 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.08	36.16	34.84	35.08	1,601	-0.74(-2.07%)
Sep 29, 2010	34.79	36.01	34.20	35.82	1,217,706	+0.67(+1.92%)
Sep 28, 2010	34.84	35.22	33.91	35.15	819,991	+0.39(+1.13%)
Sep 27, 2010	34.65	35.17	34.37	34.75	505,895	+0.12(+0.35%)
Sep 24, 2010	33.56	35.09	33.37	34.63	776,654	+1.48(+4.46%)
Sep 23, 2010	32.91	33.90	32.68	33.15	966,136	-0.34(-1.01%)
Sep 22, 2010	33.61	34.25	33.37	33.49	684,936	-0.29(-0.86%)
Sep 21, 2010	34.25	34.45	33.36	33.78	1,071,766	-0.43(-1.26%)
Sep 20, 2010	33.88	34.37	33.35	34.21	673,141	+0.40(+1.19%)
Sep 17, 2010	33.81	34.44	33.64	33.81	811,599	-0.82(-2.38%)
Sep 15, 2010	35.37	35.44	34.43	34.63	1,110,509	-1.32(-3.67%)
Sep 14, 2010	36.73	36.77	35.83	35.95	21,977	-0.92(-2.49%)
Sep 13, 2010	36.33	37.08	35.66	36.87	805,564	+0.42(+1.16%)
Sep 10, 2010	36.23	36.73	36.03	36.45	598,953	+0.38(+1.06%)
Sep 09, 2010	36.74	36.77	35.97	36.07	630,581	-0.11(-0.31%)
Sep 08, 2010	35.99	36.73	35.99	36.18	612,170	+0.22(+0.60%)
Sep 07, 2010	36.52	36.52	35.64	35.96	975,497	-1.03(-2.78%)
Sep 03, 2010	37.22	37.61	36.71	36.99	988,932	-0.11(-0.30%)
Sep 02, 2010	37.02	37.39	36.26	37.10	137	+0.15(+0.41%)

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.