Indicators

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.19	17.29	16.69	16.78	3,158,249	-0.61(-3.53%)
Sep 28, 2017	17.89	18.27	17.22	17.39	3,125,487	-0.36(-2.02%)
Sep 27, 2017			16.99	17.75	5,514,816	+0.00(+0.00%)
Sep 26, 2017	16.59	17.80	16.39	17.75	4,878,010	+0.99(+5.93%)
Sep 25, 2017	15.92	16.99	15.92	16.76	5,274,093	+1.05(+6.68%)
Sep 22, 2017	15.51	15.92	15.46	15.71	2,389,678	+0.07(+0.42%)
Sep 21, 2017	15.57	15.67	15.23	15.64	2,719,733	-0.02(-0.12%)
Sep 20, 2017	15.19	15.93	15.12	15.66	5,083,820	+0.65(+4.35%)
Sep 19, 2017	15.36	15.72	14.86	15.01	5,800,709	-0.34(-2.22%)
Sep 18, 2017	14.70	15.39	14.67	15.35	3,392,699	+0.60(+4.04%)
Sep 15, 2017	14.80	14.96	14.39	14.75	6,700,018	-0.11(-0.76%)
Sep 14, 2017	15.07	15.34	14.58	14.87	5,968,440	+0.03(+0.19%)
Sep 13, 2017	14.03	15.33	13.83	14.84	7,696,832	+0.95(+6.81%)
Sep 12, 2017	13.24	14.51	13.17	13.89	5,939,826	+0.78(+5.91%)
Sep 11, 2017	12.93	13.35	12.81	13.12	2,854,204	+0.22(+1.69%)
Sep 08, 2017	13.48	13.48	12.67	12.90	3,220,842	-0.66(-4.88%)
Sep 07, 2017	13.38	13.60	13.10	13.56	3,709,497	+0.09(+0.63%)
Sep 06, 2017	12.95	13.56	12.83	13.48	3,991,522	+0.77(+6.03%)
Sep 05, 2017	13.15	13.41	12.59	12.71	4,522,059	-0.28(-2.18%)

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.