Indicators

Sm Energy Company (NY: SM )

48.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.37	13.23	12.04	13.15	4,240,985	+0.71(+5.67%)
Jan 28, 2016	12.77	13.43	12.02	12.44	3,613,513	+0.48(+4.01%)
Jan 27, 2016	11.14	12.50	10.91	11.96	5,244,274	+0.47(+4.09%)
Jan 26, 2016	10.62	11.54	10.12	11.49	4,588,915	+1.22(+11.90%)
Jan 25, 2016	10.95	11.97	10.26	10.27	3,502,701	-1.42(-12.15%)
Jan 22, 2016	12.08	12.58	11.15	11.69	6,506,383	+0.10(+0.89%)
Jan 21, 2016	9.076	12.03	9.057	11.59	10,600,108	+2.39(+25.97%)
Jan 20, 2016	9.048	9.349	7.882	9.199	8,305,010	-0.20(-2.10%)
Jan 19, 2016	11.00	11.31	8.954	9.396	6,882,741	-1.51(-13.88%)
Jan 15, 2016	11.97	10.91	10.91	10.91	7,979,822	-1.96(-15.21%)
Jan 14, 2016	12.42	13.06	11.97	12.87	3,566,684	+0.70(+5.72%)
Jan 13, 2016	14.66	14.91	11.92	12.17	5,046,016	-1.87(-13.33%)
Jan 12, 2016	14.89	14.91	13.64	14.04	3,433,991	-0.24(-1.65%)
Jan 11, 2016	15.22	15.32	13.95	14.28	2,864,203	-0.95(-6.24%)
Jan 08, 2016	15.14	15.55	14.51	15.23	2,736,119	+0.20(+1.31%)
Jan 07, 2016	14.85	16.21	14.73	15.03	3,881,581	-0.39(-2.50%)
Jan 06, 2016	17.87	17.87	15.07	15.42	5,297,544	-3.00(-16.29%)
Jan 05, 2016	18.77	18.71	17.87	18.42	2,155,402	-0.36(-1.90%)

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.