Indicators

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	49.40	49.90	49.60	49.85	1,653,147	+0.80(+1.63%)
Mar 27, 2024	48.61	49.06	48.35	49.05	1,038,906	+0.37(+0.76%)
Mar 26, 2024	49.67	49.93	48.65	48.68	1,208,925	-0.97(-1.95%)
Mar 25, 2024	48.95	49.86	48.95	49.65	1,377,546	+0.95(+1.95%)
Mar 22, 2024	48.90	49.23	48.62	48.70	1,604,149	-0.13(-0.27%)
Mar 21, 2024	48.48	48.96	48.19	48.83	1,410,239	+0.61(+1.27%)
Mar 20, 2024	47.49	48.50	47.23	48.22	1,460,447	+0.44(+0.92%)
Mar 19, 2024	46.54	47.89	46.54	47.78	1,159,325	+1.13(+2.42%)
Mar 18, 2024	46.79	46.90	45.95	46.65	2,012,008	-0.14(-0.30%)
Mar 15, 2024	46.56	47.17	45.89	46.79	11,085,471	+0.13(+0.28%)
Mar 14, 2024	46.99	47.03	46.35	46.66	1,932,172	-0.16(-0.34%)
Mar 13, 2024	46.00	46.98	45.94	46.82	1,918,230	+1.10(+2.41%)
Mar 12, 2024	45.32	45.90	44.67	45.72	1,699,736	+0.36(+0.79%)
Mar 11, 2024	44.53	45.37	44.15	45.36	1,453,921	+0.29(+0.64%)
Mar 08, 2024	44.64	45.36	44.52	45.07	1,364,725	+0.65(+1.46%)
Mar 07, 2024	44.45	45.16	44.24	44.42	1,374,221	-0.01(-0.02%)
Mar 06, 2024	44.46	44.80	43.92	44.43	2,393,692	+0.81(+1.86%)
Mar 05, 2024	43.06	44.14	42.94	43.62	1,515,419	+0.42(+0.97%)
Mar 04, 2024	44.70	44.97	43.19	43.20	1,544,755	-1.30(-2.92%)

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.