Indicators

Sm Energy Company (NY: SM )

48.45 -0.35 (-0.72%)

Official Closing 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 (%)
Feb 28, 2019	15.94	15.94	15.20	15.56	2,168,275	-0.30(-1.86%)
Feb 27, 2019	15.77	16.39	15.49	15.85	2,420,236	+0.22(+1.40%)
Feb 26, 2019	15.90	16.50	15.53	15.63	3,273,547	-0.45(-2.78%)
Feb 25, 2019	15.83	16.15	15.60	16.08	3,405,720	+0.00(+0.00%)
Feb 22, 2019	16.40	16.77	15.68	16.08	4,621,538	-0.12(-0.76%)
Feb 21, 2019	17.68	18.04	15.90	16.20	9,388,345	-2.54(-13.56%)
Feb 20, 2019	18.06	18.85	18.00	18.75	3,710,950	+0.58(+3.20%)
Feb 19, 2019	18.67	18.92	18.14	18.17	2,700,903	-0.70(-3.68%)
Feb 15, 2019	18.28	18.90	18.14	18.86	2,190,349	+0.91(+5.09%)
Feb 14, 2019	18.02	18.28	17.88	17.95	2,680,314	-0.16(-0.89%)
Feb 13, 2019	17.53	18.18	17.53	18.11	1,937,318	+0.72(+4.16%)
Feb 12, 2019	17.07	17.60	17.03	17.39	1,819,051	+0.76(+4.58%)
Feb 11, 2019	15.77	16.64	15.77	16.62	3,634,398	+0.67(+4.18%)
Feb 08, 2019	16.53	16.65	15.66	15.96	4,398,974	-0.64(-3.84%)
Feb 07, 2019	17.58	17.62	16.56	16.59	2,745,437	-1.23(-6.89%)
Feb 06, 2019	17.75	18.36	17.58	17.82	1,677,293	-0.12(-0.69%)
Feb 05, 2019	18.44	18.48	17.48	17.95	3,361,579	-0.59(-3.18%)
Feb 04, 2019	18.50	18.58	17.47	18.54	4,565,820	-0.26(-1.37%)

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.