Indicators

Sm Energy Company (NY: SM )

48.74 +0.29 (+0.60%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.82	34.67	31.72	34.59	3,503,150	+2.86(+9.03%)
Feb 25, 2022	32.18	32.30	31.29	31.73	5,813,731	-2.16(-6.38%)
Feb 24, 2022	34.58	35.10	32.24	33.89	4,791,421	+0.43(+1.28%)
Feb 23, 2022	33.51	34.57	33.08	33.46	3,029,248	+0.47(+1.42%)
Feb 22, 2022	35.02	35.26	32.18	32.99	2,476,917	-0.37(-1.11%)
Feb 18, 2022				33.36	0	-0.94(-2.73%)
Feb 17, 2022	33.82	35.74	33.80	34.30	2,748,482	+0.53(+1.56%)
Feb 16, 2022	34.39	35.33	33.41	33.77	2,262,248	+0.09(+0.26%)
Feb 15, 2022	33.08	34.06	32.22	33.69	2,401,640	-0.94(-2.70%)
Feb 14, 2022	35.90	36.03	34.09	34.62	3,285,170	-1.66(-4.56%)
Feb 11, 2022	34.67	36.85	34.46	36.28	2,920,875	+2.08(+6.10%)
Feb 10, 2022	33.41	35.85	33.41	34.19	2,387,418	+0.28(+0.83%)
Feb 09, 2022	32.56	34.01	32.51	33.91	2,030,998	+1.34(+4.13%)
Feb 08, 2022	33.85	34.21	32.20	32.56	2,176,342	-1.55(-4.54%)
Feb 07, 2022	35.09	35.35	33.74	34.11	1,813,101	-1.33(-3.76%)
Feb 04, 2022	34.57	37.24	34.36	35.45	2,861,831	+1.33(+3.91%)
Feb 03, 2022	33.60	34.52	32.73	34.11	1,926,403	-0.26(-0.77%)
Feb 02, 2022	34.33	34.53	32.89	34.38	1,914,647	+0.26(+0.77%)

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.