Indicators

Sm Energy Company (NY: SM )

48.06 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.166	9.462	8.890	9.252	3,739,125	-0.08(-0.82%)
Sep 27, 2019	9.558	9.787	9.286	9.329	2,478,014	-0.52(-5.24%)
Sep 26, 2019	10.12	10.24	9.825	9.844	2,815,652	-0.50(-4.80%)
Sep 25, 2019	9.930	10.41	9.902	10.34	2,479,594	+0.14(+1.40%)
Sep 24, 2019	10.05	10.35	9.921	10.20	3,070,173	-0.08(-0.74%)
Sep 23, 2019	10.19	10.46	9.978	10.27	3,397,472	-0.07(-0.65%)
Sep 20, 2019	9.997	10.35	9.749	10.34	5,207,484	+0.39(+3.93%)
Sep 19, 2019	10.35	10.39	9.768	9.949	3,980,191	-0.16(-1.61%)
Sep 18, 2019	9.768	10.36	9.548	10.11	5,045,853	+0.21(+2.12%)
Sep 17, 2019	11.90	11.90	9.816	9.902	7,949,037	-2.17(-17.96%)
Sep 16, 2019	11.09	12.33	10.17	12.07	10,181,411	+2.85(+30.98%)
Sep 13, 2019	9.491	9.682	9.100	9.214	4,165,107	-0.19(-2.03%)
Sep 12, 2019	9.501	10.05	9.300	9.405	3,666,973	-0.54(-5.47%)
Sep 11, 2019	10.50	10.87	9.739	9.949	4,048,878	-0.41(-3.96%)
Sep 10, 2019	10.77	11.37	10.11	10.36	5,200,924	-0.27(-2.52%)
Sep 09, 2019	9.930	10.66	9.863	10.63	4,112,169	+0.88(+9.01%)
Sep 06, 2019	9.472	9.835	9.070	9.749	3,326,954	+0.00(+0.00%)
Sep 05, 2019	9.300	9.954	9.286	9.749	4,098,256	+0.64(+7.02%)
Sep 04, 2019	8.966	9.157	8.766	9.109	2,071,069	+0.44(+5.07%)

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.