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 (%)
Jul 29, 2011	69.45	71.34	69.41	70.57	921,608	-0.37(-0.53%)
Jul 28, 2011	71.79	72.79	70.74	70.94	954,528	-1.07(-1.48%)
Jul 27, 2011	72.83	73.27	71.45	72.01	600,861	-1.62(-2.20%)
Jul 26, 2011	73.85	74.45	73.19	73.63	632,819	-0.23(-0.32%)
Jul 25, 2011	73.53	74.56	73.05	73.86	567,346	-0.41(-0.55%)
Jul 22, 2011	73.79	74.38	73.77	74.27	515,588	+0.14(+0.19%)
Jul 21, 2011	74.12	75.68	73.71	74.13	828,184	+0.65(+0.88%)
Jul 20, 2011	74.22	74.35	73.11	73.49	701,914	-0.44(-0.60%)
Jul 19, 2011	72.46	74.10	72.45	73.93	1,385,076	+2.14(+2.99%)
Jul 18, 2011	72.34	72.34	70.68	71.78	806,438	-1.05(-1.44%)
Jul 15, 2011	71.10	73.88	71.09	72.83	2,367,460	+5.27(+7.80%)
Jul 14, 2011	69.11	69.14	67.30	67.56	774,974	-1.02(-1.49%)
Jul 13, 2011	68.28	70.11	68.15	68.58	921,561	+0.65(+0.95%)
Jul 12, 2011	67.62	68.73	67.50	67.93	1,017,914	+0.01(+0.01%)
Jul 11, 2011	69.52	69.62	67.63	67.93	658,110	-2.78(-3.93%)
Jul 08, 2011	69.40	71.19	69.31	70.71	911,070	-0.15(-0.21%)
Jul 07, 2011	70.11	71.32	69.71	70.86	1,170,720	+2.38(+3.47%)
Jul 06, 2011	69.31	69.31	67.23	68.48	1,591,431	-0.83(-1.20%)
Jul 05, 2011	69.33	70.98	69.04	69.31	946,222	+0.18(+0.26%)

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.