Indicators

Sm Energy Company (NY: SM )

47.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.087	8.700	7.961	8.165	3,942,408	-0.07(-0.83%)
Jan 28, 2021	8.155	8.418	7.785	8.233	3,824,427	+0.18(+2.17%)
Jan 27, 2021	7.863	8.720	7.854	8.058	4,770,853	-0.18(-2.13%)
Jan 26, 2021	8.788	9.051	8.184	8.233	3,940,246	-0.49(-5.58%)
Jan 25, 2021	8.584	9.148	8.330	8.720	4,921,525	+0.04(+0.45%)
Jan 22, 2021	7.815	8.778	7.552	8.681	4,416,212	+0.64(+7.99%)
Jan 21, 2021	8.399	8.584	7.844	8.039	4,402,511	-0.39(-4.62%)
Jan 20, 2021	8.749	8.759	8.097	8.428	3,754,309	-0.11(-1.25%)
Jan 19, 2021	8.389	8.788	8.262	8.535	4,649,837	+0.31(+3.79%)
Jan 15, 2021	8.350	8.564	8.000	8.223	5,618,448	-0.42(-4.84%)
Jan 14, 2021	9.138	9.372	8.603	8.642	6,108,364	-0.50(-5.43%)
Jan 13, 2021	10.12	10.12	8.983	9.138	7,283,337	-0.95(-9.45%)
Jan 12, 2021	9.313	10.11	9.158	10.09	6,424,084	+1.10(+12.23%)
Jan 11, 2021	7.970	9.284	7.902	8.992	8,063,178	+0.80(+9.74%)
Jan 08, 2021	8.535	8.554	8.107	8.194	5,137,553	-0.09(-1.06%)
Jan 07, 2021	7.893	8.584	7.863	8.282	7,078,192	+0.60(+7.86%)
Jan 06, 2021	7.406	7.893	7.124	7.678	8,511,067	+0.24(+3.27%)
Jan 05, 2021	6.345	7.532	6.297	7.435	13,972,122	+1.25(+20.13%)

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.