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 (%)
Jun 30, 2014	77.73	78.95	77.40	78.86	686,263	+0.89(+1.14%)
Jun 27, 2014	77.55	77.98	76.43	77.97	623,458	+0.17(+0.22%)
Jun 26, 2014	79.34	79.55	77.34	77.80	780,314	-1.87(-2.34%)
Jun 25, 2014	75.97	80.07	75.90	79.66	1,473,489	+4.58(+6.09%)
Jun 24, 2014	76.95	77.26	74.94	75.09	948,126	-1.95(-2.53%)
Jun 23, 2014	76.16	77.97	75.89	77.04	479,020	+0.59(+0.77%)
Jun 20, 2014	75.58	76.74	75.25	76.45	758,551	-0.22(-0.28%)
Jun 19, 2014	77.05	77.15	75.79	76.66	785,187	-0.53(-0.69%)
Jun 18, 2014	76.56	78.44	76.00	77.20	1,347,177	+1.43(+1.89%)
Jun 17, 2014	73.93	75.98	73.45	75.76	1,221,310	+1.57(+2.11%)
Jun 16, 2014	73.44	74.91	73.44	74.20	873,598	+1.00(+1.37%)
Jun 13, 2014	73.92	74.02	72.23	73.19	873,927	-0.40(-0.55%)
Jun 12, 2014	71.86	73.85	71.80	73.60	1,054,096	+2.13(+2.98%)
Jun 11, 2014	69.85	71.65	69.74	71.47	632,711	+1.69(+2.42%)
Jun 10, 2014	71.52	71.52	69.63	69.78	630,374	-0.78(-1.10%)
Jun 06, 2014	70.17	70.82	69.98	70.56	645,939	-0.19(-0.27%)
Jun 05, 2014	70.20	71.12	69.26	70.75	720,542	+0.43(+0.61%)
Jun 04, 2014	70.47	71.09	70.00	70.31	683,767	-0.18(-0.25%)
Jun 03, 2014	70.30	70.69	69.54	70.49	512,881	-0.08(-0.12%)

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.