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 (%)
Dec 31, 2012	46.36	48.90	45.97	48.90	801,176	+1.75(+3.71%)
Dec 28, 2012	47.92	48.11	47.00	47.14	660,895	-1.23(-2.54%)
Dec 27, 2012	49.18	49.30	47.47	48.37	689,397	-0.80(-1.62%)
Dec 26, 2012	49.61	50.18	49.13	49.17	499,078	+0.08(+0.17%)
Dec 24, 2012	50.34	50.48	48.92	49.08	371,638	-1.41(-2.80%)
Dec 21, 2012	48.80	50.82	48.80	50.50	1,531,315	+0.07(+0.15%)
Dec 20, 2012	48.45	50.81	48.45	50.42	2,124,424	+2.65(+5.55%)
Dec 19, 2012	47.47	49.02	47.03	47.77	1,129,151	-0.35(-0.72%)
Dec 18, 2012	45.06	48.21	44.93	48.12	2,112,021	+3.04(+6.75%)
Dec 17, 2012	44.67	45.63	44.56	45.07	767,149	+0.53(+1.20%)
Dec 14, 2012	44.16	44.89	44.16	44.54	665,761	+0.12(+0.27%)
Dec 13, 2012	44.18	44.89	43.80	44.42	867,346	+0.17(+0.38%)
Dec 12, 2012	44.21	44.78	42.38	44.25	1,720,018	+0.19(+0.43%)
Dec 11, 2012	44.92	45.25	43.95	44.06	1,478,996	-0.73(-1.63%)
Dec 10, 2012	46.54	46.69	44.57	44.79	1,814,247	-2.10(-4.47%)
Dec 07, 2012	46.70	47.00	46.02	46.89	1,360,720	+0.46(+0.99%)
Dec 06, 2012	47.35	47.74	45.81	46.43	974,847	-1.26(-2.65%)
Dec 05, 2012	47.22	48.68	47.08	47.70	1,144,393	+0.52(+1.11%)

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.