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 (%)
Mar 28, 2013	55.86	56.48	55.30	55.46	1,369,035	+0.00(+0.00%)
Mar 27, 2013	54.96	56.13	54.61	55.46	696,949	-0.31(-0.55%)
Mar 26, 2013	54.37	55.92	54.23	55.77	710,663	+1.78(+3.30%)
Mar 25, 2013	53.83	54.80	53.74	53.99	600,657	+0.36(+0.66%)
Mar 22, 2013	54.43	54.64	53.10	53.63	935,286	-0.32(-0.59%)
Mar 21, 2013	53.31	54.44	53.31	53.95	865,903	+0.22(+0.42%)
Mar 20, 2013	54.50	54.59	52.20	53.73	1,623,915	-0.37(-0.68%)
Mar 19, 2013	55.19	55.24	53.38	54.09	879,453	-0.96(-1.75%)
Mar 18, 2013	54.33	55.43	54.26	55.06	822,888	+0.07(+0.12%)
Mar 15, 2013	55.29	55.87	54.03	54.99	2,122,457	-0.30(-0.54%)
Mar 14, 2013	53.45	55.63	53.23	55.29	1,911,768	+2.28(+4.29%)
Mar 13, 2013	53.66	54.45	52.91	53.02	1,544,099	-0.48(-0.89%)
Mar 12, 2013	54.42	54.61	52.63	53.49	2,015,167	-0.83(-1.53%)
Mar 11, 2013	54.99	55.06	53.97	54.33	1,119,026	-0.81(-1.48%)
Mar 08, 2013	55.83	55.92	54.61	55.14	904,007	-0.36(-0.64%)
Mar 07, 2013	53.44	55.69	53.36	55.50	1,206,084	+2.06(+3.86%)
Mar 06, 2013	53.49	53.51	52.37	53.44	1,765,787	+0.14(+0.26%)
Mar 05, 2013	53.26	53.71	52.88	53.30	659,995	+0.66(+1.26%)
Mar 04, 2013	52.75	53.21	51.46	52.63	1,217,068	-0.19(-0.35%)

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.