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 29, 2023	39.80	40.02	39.22	39.31	1,360,989	-0.41(-1.02%)
Sep 28, 2023	40.21	40.86	39.51	39.72	2,201,482	-0.59(-1.48%)
Sep 27, 2023	39.03	40.62	38.95	40.31	1,305,922	+1.90(+4.96%)
Sep 26, 2023	37.45	38.54	37.44	38.41	1,136,991	+0.47(+1.23%)
Sep 25, 2023	36.91	38.11	37.83	37.94	747,432	+1.06(+2.88%)
Sep 22, 2023	37.87	37.92	36.73	36.88	1,354,516	-0.42(-1.12%)
Sep 21, 2023	37.86	38.10	37.05	37.30	1,178,716	-0.33(-0.87%)
Sep 20, 2023	38.67	39.14	37.59	37.63	1,418,346	-1.33(-3.41%)
Sep 19, 2023	39.69	39.85	38.77	38.95	1,458,129	-0.16(-0.41%)
Sep 18, 2023	39.94	39.99	38.75	39.11	1,567,026	-0.14(-0.35%)
Sep 15, 2023	39.46	39.85	38.72	39.25	8,083,943	-0.75(-1.88%)
Sep 14, 2023	40.84	41.10	39.90	40.01	1,361,581	-0.20(-0.49%)
Sep 13, 2023	40.95	40.98	39.56	40.20	1,744,665	-0.82(-2.01%)
Sep 12, 2023	40.71	41.09	40.24	41.03	1,188,030	+1.12(+2.81%)
Sep 11, 2023	41.42	41.51	39.24	39.91	2,229,595	-1.37(-3.31%)
Sep 08, 2023	41.84	41.97	41.15	41.27	2,231,696	-0.46(-1.09%)
Sep 07, 2023	42.13	42.36	41.45	41.73	1,476,718	-0.38(-0.89%)
Sep 06, 2023	41.75	42.48	41.66	42.11	887,792	+0.19(+0.45%)
Sep 05, 2023	42.55	42.81	41.89	41.92	1,785,824	-0.64(-1.51%)

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.