Indicators

Sm Energy Company (NY: SM )

48.05 UNCHANGED

Streaming Delayed 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 28, 2012	48.75	51.20	48.74	50.67	1,263,216	+1.23(+2.48%)
Sep 27, 2012	47.05	49.91	47.05	49.45	1,248,729	+2.78(+5.96%)
Sep 26, 2012	47.51	47.52	46.29	46.67	795,530	-0.86(-1.81%)
Sep 25, 2012	49.39	49.70	47.52	47.53	1,145,197	-1.34(-2.74%)
Sep 24, 2012	49.30	50.08	48.79	48.87	937,878	-1.09(-2.17%)
Sep 21, 2012	50.43	51.41	49.71	49.95	1,091,237	+0.19(+0.38%)
Sep 20, 2012	50.27	50.49	48.87	49.77	1,178,501	-0.81(-1.61%)
Sep 19, 2012	51.17	51.48	50.15	50.58	792,918	-0.59(-1.15%)
Sep 18, 2012	52.35	52.71	50.58	51.17	686,047	-1.35(-2.57%)
Sep 17, 2012	53.34	54.56	52.42	52.52	670,772	-1.59(-2.94%)
Sep 14, 2012	52.45	55.62	52.36	54.11	1,079,620	+1.79(+3.42%)
Sep 13, 2012	51.84	52.66	49.90	52.32	961,326	+0.73(+1.42%)
Sep 12, 2012	50.67	52.12	50.49	51.59	726,795	+1.04(+2.06%)
Sep 11, 2012	49.26	50.61	48.95	50.55	774,963	+1.76(+3.61%)
Sep 10, 2012	48.91	49.85	48.70	48.79	674,113	-0.22(-0.44%)
Sep 07, 2012	48.17	49.47	47.95	49.01	775,574	+1.28(+2.69%)
Sep 06, 2012	48.67	50.01	47.68	47.72	1,314,058	-0.56(-1.16%)
Sep 05, 2012	45.05	48.55	44.81	48.29	1,448,100	+3.62(+8.11%)

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.