Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

41.53 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.66 16.39 15.58 15.81 4,658,535 +0.16(+1.05%)
Mar 30, 2021 15.83 16.06 15.05 15.65 4,254,686 -0.56(-3.46%)
Mar 29, 2021 17.22 17.54 16.18 16.21 3,391,240 -1.27(-7.29%)
Mar 26, 2021 16.51 17.54 16.17 17.48 4,907,448 +1.68(+10.64%)
Mar 25, 2021 15.06 15.93 14.31 15.80 5,243,322 -0.01(-0.06%)
Mar 24, 2021 15.91 16.34 15.33 15.81 4,428,510 +0.69(+4.53%)
Mar 23, 2021 15.40 16.10 14.87 15.13 4,982,534 -1.25(-7.61%)
Mar 22, 2021 16.42 16.92 15.94 16.37 3,923,820 -1.36(-7.68%)
Mar 19, 2021 15.68 18.35 15.24 17.73 13,618,963 +2.26(+14.61%)
Mar 18, 2021 17.87 17.95 15.17 15.47 5,038,574 -2.58(-14.29%)
Mar 17, 2021 17.82 18.48 16.76 18.05 3,467,437 +0.19(+1.08%)
Mar 16, 2021 18.05 18.59 17.50 17.86 2,877,716 -0.97(-5.13%)
Mar 15, 2021 18.23 18.84 17.77 18.83 3,504,118 +0.59(+3.23%)
Mar 12, 2021 17.08 18.49 16.85 18.24 4,309,170 +1.06(+6.19%)
Mar 11, 2021 16.65 17.34 16.49 17.17 2,663,941 +0.71(+4.28%)
Mar 10, 2021 15.53 16.50 15.28 16.47 3,392,961 +1.05(+6.83%)
Mar 09, 2021 15.47 15.86 14.41 15.42 3,654,234 -0.48(-3.04%)
Mar 08, 2021 17.69 17.92 15.50 15.90 4,778,704 -1.39(-8.04%)
Mar 05, 2021 17.45 18.63 16.50 17.29 6,926,724 +0.75(+4.56%)
Mar 04, 2021 15.17 17.19 15.11 16.54 8,727,009 +1.46(+9.67%)
Mar 03, 2021 13.62 15.44 13.62 15.08 6,187,286 +1.73(+12.95%)
Mar 02, 2021 13.63 14.17 13.30 13.35 4,446,693 -0.43(-3.09%)
Mar 01, 2021 13.96 14.32 13.40 13.77 4,096,252 +0.39(+2.89%)
Feb 26, 2021 13.35 13.73 12.36 13.39 5,160,051 +0.04(+0.29%)
Feb 25, 2021 14.16 14.42 13.19 13.35 4,921,388 -0.75(-5.34%)
Feb 24, 2021 12.46 14.42 12.35 14.10 7,015,850 +1.99(+16.43%)
Feb 23, 2021 12.87 12.99 11.17 12.11 6,505,486 -0.83(-6.42%)
Feb 22, 2021 11.35 13.83 11.20 12.94 9,009,639 +2.01(+18.38%)
Feb 19, 2021 11.26 11.41 10.79 10.93 3,707,891 +0.21(+1.98%)
Feb 18, 2021 12.38 13.00 10.57 10.72 7,086,672 -2.86(-21.05%)
Feb 17, 2021 13.56 13.89 12.91 13.58 3,942,560 +0.12(+0.86%)
Feb 16, 2021 13.00 13.58 12.71 13.47 4,530,863 +1.21(+9.85%)
Feb 12, 2021 11.34 12.38 11.20 12.26 3,924,881 +0.81(+7.09%)
Feb 11, 2021 11.60 12.02 11.17 11.45 3,079,308 -0.20(-1.74%)
Feb 10, 2021 11.35 11.83 11.17 11.65 3,640,079 +0.46(+4.14%)
Feb 09, 2021 11.26 11.69 10.68 11.19 4,436,666 -0.36(-3.10%)
Feb 08, 2021 11.11 11.66 11.11 11.54 3,798,628 +0.64(+5.85%)
Feb 05, 2021 10.55 11.09 10.36 10.91 4,361,762 +0.68(+6.61%)
Feb 04, 2021 10.05 10.57 9.679 10.23 4,651,740 +0.33(+3.32%)
Feb 03, 2021 9.254 9.988 9.205 9.901 6,408,602 +1.11(+12.64%)
Feb 02, 2021 8.925 9.215 8.742 8.790 3,660,536 +0.30(+3.53%)
Feb 01, 2021 8.230 8.626 7.998 8.491 2,836,870 +0.39(+4.77%)
Jan 29, 2021 8.027 8.636 7.901 8.104 3,971,986 -0.07(-0.83%)
Jan 28, 2021 8.095 8.355 7.728 8.172 3,853,120 +0.17(+2.17%)
Jan 27, 2021 7.805 8.655 7.795 7.998 4,806,646 -0.17(-2.13%)
Jan 26, 2021 8.722 8.983 8.124 8.172 3,969,808 -0.48(-5.58%)
Jan 25, 2021 8.520 9.080 8.268 8.655 4,958,449 +0.04(+0.45%)
Jan 22, 2021 7.756 8.713 7.496 8.616 4,449,345 +0.64(+7.99%)
Jan 21, 2021 8.336 8.520 7.785 7.979 4,435,541 -0.39(-4.62%)
Jan 20, 2021 8.684 8.693 8.037 8.365 3,782,476 -0.11(-1.25%)
Jan 19, 2021 8.326 8.722 8.201 8.471 4,684,723 +0.31(+3.79%)
Jan 15, 2021 8.288 8.500 7.940 8.162 5,660,600 -0.42(-4.84%)
Jan 14, 2021 9.070 9.302 8.539 8.578 6,154,192 -0.49(-5.43%)
Jan 13, 2021 10.05 10.05 8.916 9.070 7,337,980 -0.95(-9.45%)
Jan 12, 2021 9.244 10.04 9.089 10.02 6,472,281 +1.09(+12.23%)
Jan 11, 2021 7.911 9.215 7.843 8.925 8,123,673 +0.79(+9.74%)
Jan 08, 2021 8.471 8.491 8.046 8.133 5,176,098 -0.09(-1.06%)
Jan 07, 2021 7.834 8.520 7.805 8.220 7,131,296 +0.60(+7.86%)
Jan 06, 2021 7.351 7.834 7.071 7.621 8,574,921 +0.24(+3.27%)
Jan 05, 2021 6.298 7.476 6.250 7.380 14,076,948 +1.24(+20.13%)
Jan 04, 2021 5.960 6.172 5.689 6.143 7,938,651 +0.23(+3.92%)
Dec 31, 2020 5.912 5.912 5.912 4,494,898 +0.00(+0.00%)
Dec 30, 2020 5.612 5.970 5.516 5.912 4,494,898 +0.31(+5.52%)
Dec 29, 2020 5.718 5.776 5.448 5.602 3,117,305 -0.05(-0.85%)
Dec 28, 2020 5.844 5.998 5.545 5.651 3,992,693 -0.16(-2.82%)
Dec 24, 2020 5.825 5.863 5.573 5.815 2,736,091 +0.02(+0.33%)
Dec 23, 2020 5.332 5.902 5.313 5.796 5,701,618 +0.58(+11.11%)
Dec 22, 2020 5.371 5.496 5.168 5.216 3,655,501 -0.16(-3.05%)
Dec 21, 2020 4.946 5.400 4.888 5.380 7,440,159 -0.20(-3.63%)
Dec 18, 2020 5.709 5.960 5.564 5.583 11,157,112 -0.18(-3.18%)
Dec 17, 2020 5.670 5.805 5.516 5.767 4,582,239 +0.14(+2.40%)
Dec 16, 2020 5.718 5.844 5.525 5.631 5,782,940 -0.05(-0.85%)
Dec 15, 2020 5.892 5.931 5.506 5.680 7,048,033 -0.10(-1.67%)
Dec 14, 2020 6.752 6.849 5.660 5.776 14,296,129 -0.67(-10.34%)
Dec 11, 2020 6.423 6.520 6.018 6.443 10,820,549 +0.20(+3.25%)
Dec 10, 2020 5.477 6.298 5.380 6.240 13,148,170 +0.86(+15.98%)
Dec 09, 2020 5.313 5.863 5.158 5.380 14,770,519 +0.25(+4.90%)
Dec 08, 2020 4.617 5.139 4.617 5.129 10,036,383 +0.49(+10.63%)
Dec 07, 2020 4.617 4.859 4.492 4.637 6,775,410 -0.07(-1.44%)
Dec 04, 2020 4.327 4.818 4.327 4.704 10,983,293 +0.48(+11.44%)
Dec 03, 2020 4.192 4.337 4.009 4.221 7,668,914 +0.15(+3.80%)
Dec 02, 2020 3.844 4.395 3.806 4.067 11,925,022 +0.09(+2.18%)
Dec 01, 2020 4.202 4.298 3.777 3.980 8,976,478 -0.11(-2.60%)
Nov 30, 2020 4.279 4.385 4.076 4.086 7,091,691 -0.30(-6.83%)
Nov 27, 2020 4.482 4.530 4.327 4.385 3,707,062 -0.14(-2.99%)
Nov 25, 2020 4.443 4.617 4.047 4.521 10,224,135 +0.08(+1.74%)
Nov 24, 2020 4.385 4.550 4.105 4.443 11,437,131 +0.47(+11.92%)
Nov 23, 2020 3.690 4.028 3.642 3.970 13,043,462 +0.47(+13.54%)
Nov 20, 2020 3.361 3.593 3.294 3.497 9,748,432 +0.18(+5.54%)
Nov 19, 2020 2.956 3.342 2.936 3.313 10,318,382 +0.29(+9.58%)
Nov 18, 2020 3.275 3.709 2.994 3.023 20,238,886 -0.05(-1.57%)
Nov 17, 2020 2.463 3.139 2.405 3.072 13,618,955 +0.55(+21.84%)
Nov 16, 2020 2.647 2.647 2.473 2.521 5,930,205 +0.24(+10.59%)
Nov 13, 2020 2.077 2.280 2.059 2.280 5,965,795 +0.17(+8.26%)
Nov 12, 2020 2.193 2.270 2.086 2.106 3,904,667 -0.14(-6.03%)
Nov 11, 2020 2.202 2.328 2.183 2.241 4,586,589 +0.05(+2.20%)
Nov 10, 2020 2.222 2.222 2.019 2.193 7,044,436 +0.00(+0.00%)
Nov 09, 2020 2.067 2.309 2.019 2.193 11,504,784 +0.45(+26.11%)
Nov 06, 2020 1.768 1.855 1.710 1.739 2,622,730 -0.06(-3.23%)
Nov 05, 2020 1.758 1.903 1.748 1.797 4,382,552 +0.05(+2.76%)
Nov 04, 2020 1.739 1.816 1.652 1.748 4,338,377 -0.03(-1.63%)
Nov 03, 2020 1.777 1.874 1.652 1.777 7,362,186 +0.06(+3.37%)
Nov 02, 2020 1.517 1.768 1.459 1.719 6,288,445 +0.16(+10.56%)
Oct 30, 2020 1.517 1.574 1.430 1.555 8,390,894 +0.14(+9.52%)
Oct 29, 2020 1.314 1.497 1.294 1.420 5,204,040 +0.07(+5.00%)
Oct 28, 2020 1.401 1.430 1.314 1.352 4,024,949 -0.12(-7.89%)
Oct 27, 2020 1.459 1.478 1.420 1.468 2,968,256 +0.00(+0.00%)
Oct 26, 2020 1.517 1.546 1.439 1.468 4,220,091 -0.09(-5.59%)
Oct 23, 2020 1.526 1.613 1.517 1.555 3,665,445 +0.02(+1.26%)
Oct 22, 2020 1.439 1.555 1.420 1.536 5,134,111 +0.12(+8.16%)
Oct 21, 2020 1.458 1.478 1.410 1.420 3,487,597 -0.04(-2.63%)
Oct 20, 2020 1.430 1.487 1.415 1.458 3,927,773 +0.03(+2.01%)
Oct 19, 2020 1.468 1.501 1.410 1.430 3,861,842 -0.03(-1.97%)
Oct 16, 2020 1.497 1.535 1.431 1.458 4,686,822 -0.04(-2.56%)
Oct 15, 2020 1.535 1.564 1.487 1.497 4,340,579 -0.09(-5.45%)
Oct 14, 2020 1.593 1.698 1.583 1.583 4,224,249 +0.01(+0.61%)
Oct 13, 2020 1.650 1.689 1.564 1.573 3,478,125 -0.07(-4.09%)
Oct 12, 2020 1.650 1.679 1.573 1.641 3,827,598 +0.00(+0.00%)
Oct 09, 2020 1.775 1.831 1.621 1.641 6,535,973 -0.13(-7.57%)
Oct 08, 2020 1.497 1.794 1.478 1.775 9,848,682 +0.31(+20.91%)
Oct 07, 2020 1.449 1.497 1.401 1.468 3,941,026 +0.04(+2.68%)
Oct 06, 2020 1.506 1.573 1.420 1.430 5,796,040 -0.07(-4.49%)
Oct 05, 2020 1.535 1.564 1.449 1.497 3,916,322 +0.03(+1.96%)
Oct 02, 2020 1.362 1.506 1.348 1.468 3,735,928 +0.02(+1.32%)
Oct 01, 2020 1.487 1.516 1.420 1.449 5,317,978 -0.08(-5.03%)
Sep 30, 2020 1.554 1.583 1.497 1.525 6,208,339 -0.03(-1.85%)
Sep 29, 2020 1.631 1.660 1.497 1.554 6,096,678 -0.11(-6.36%)
Sep 28, 2020 1.689 1.737 1.621 1.660 5,920,371 +0.01(+0.58%)
Sep 25, 2020 1.794 1.861 1.612 1.650 8,980,904 -0.17(-9.47%)
Sep 24, 2020 1.813 1.938 1.746 1.823 4,745,743 +0.02(+1.06%)
Sep 23, 2020 1.948 2.024 1.794 1.804 4,745,823 -0.13(-6.93%)
Sep 22, 2020 1.938 2.024 1.909 1.938 3,657,852 +0.03(+1.51%)
Sep 21, 2020 1.976 2.005 1.890 1.909 6,020,188 -0.14(-7.01%)
Sep 18, 2020 2.044 2.111 1.967 2.053 15,811,432 +0.02(+0.94%)
Sep 17, 2020 1.976 2.072 1.871 2.034 6,500,406 +0.01(+0.47%)
Sep 16, 2020 1.890 2.082 1.794 2.024 8,610,900 +0.20(+11.05%)
Sep 15, 2020 1.832 1.957 1.765 1.823 6,703,334 +0.06(+3.26%)
Sep 14, 2020 1.650 1.804 1.449 1.765 11,002,908 +0.12(+7.60%)
Sep 11, 2020 1.756 1.756 1.602 1.641 5,564,650 -0.11(-6.04%)
Sep 10, 2020 2.024 2.034 1.737 1.746 8,172,382 -0.27(-13.33%)
Sep 09, 2020 2.168 2.168 1.948 2.015 6,121,625 -0.14(-6.67%)
Sep 08, 2020 2.187 2.255 2.044 2.159 4,832,300 -0.12(-5.46%)
Sep 04, 2020 2.120 2.293 2.072 2.283 7,185,119 +0.16(+7.69%)
Sep 03, 2020 2.053 2.130 1.996 2.120 4,943,611 +0.12(+5.74%)
Sep 02, 2020 2.207 2.235 1.967 2.005 8,186,325 -0.20(-9.13%)
Sep 01, 2020 2.331 2.351 2.168 2.207 4,796,836 -0.12(-5.35%)
Aug 31, 2020 2.514 2.514 2.322 2.331 5,607,091 -0.17(-6.90%)
Aug 28, 2020 2.504 2.533 2.360 2.504 3,947,829 +0.05(+1.95%)
Aug 27, 2020 2.399 2.475 2.312 2.456 3,886,039 +0.07(+2.81%)
Aug 26, 2020 2.446 2.562 2.351 2.389 3,237,945 -0.12(-4.60%)
Aug 25, 2020 2.485 2.581 2.399 2.504 4,066,222 +0.07(+2.76%)
Aug 24, 2020 2.389 2.494 2.293 2.437 3,946,880 +0.12(+4.96%)
Aug 21, 2020 2.475 2.504 2.283 2.322 4,968,244 -0.18(-7.28%)
Aug 20, 2020 2.638 2.696 2.485 2.504 4,882,876 -0.17(-6.45%)
Aug 19, 2020 2.696 2.801 2.648 2.677 3,338,888 -0.09(-3.13%)
Aug 18, 2020 2.792 2.878 2.715 2.763 3,975,918 -0.14(-4.95%)
Aug 17, 2020 2.955 2.955 2.744 2.907 3,609,374 -0.05(-1.62%)
Aug 14, 2020 2.878 2.974 2.845 2.955 2,350,290 +0.07(+2.33%)
Aug 13, 2020 2.974 3.070 2.869 2.888 3,456,266 -0.13(-4.44%)
Aug 12, 2020 3.118 3.156 2.945 3.022 3,745,649 +0.05(+1.61%)
Aug 11, 2020 3.204 3.348 2.936 2.974 5,536,984 -0.05(-1.59%)
Aug 10, 2020 2.917 3.166 2.888 3.022 5,758,727 +0.17(+6.06%)
Aug 07, 2020 2.782 2.888 2.725 2.849 2,450,768 +0.06(+2.06%)
Aug 06, 2020 2.888 2.907 2.782 2.792 3,137,063 -0.12(-3.96%)
Aug 05, 2020 2.878 2.945 2.792 2.907 4,381,271 +0.16(+5.94%)
Aug 04, 2020 2.648 2.782 2.581 2.744 5,296,506 +0.10(+3.62%)
Aug 03, 2020 2.821 2.849 2.638 2.648 5,841,150 -0.18(-6.44%)
Jul 31, 2020 3.348 3.348 2.351 2.830 20,188,690 -0.51(-15.23%)
Jul 30, 2020 3.406 3.444 3.272 3.339 5,575,537 -0.17(-4.92%)
Jul 29, 2020 3.348 3.539 3.272 3.511 3,902,460 +0.18(+5.48%)
Jul 28, 2020 3.377 3.435 3.310 3.329 3,540,483 -0.06(-1.70%)
Jul 27, 2020 3.579 3.579 3.377 3.387 4,137,002 -0.17(-4.85%)
Jul 24, 2020 3.598 3.713 3.435 3.559 4,832,223 -0.07(-1.85%)
Jul 23, 2020 3.713 3.713 3.521 3.627 4,950,057 -0.15(-4.06%)
Jul 22, 2020 3.905 3.905 3.617 3.780 4,954,927 -0.15(-3.90%)
Jul 21, 2020 3.444 4.087 3.435 3.934 10,606,953 +0.62(+18.84%)
Jul 20, 2020 3.425 3.531 3.300 3.310 3,629,012 -0.12(-3.36%)
Jul 17, 2020 3.588 3.694 3.300 3.425 4,372,880 -0.14(-4.03%)
Jul 16, 2020 3.550 3.646 3.454 3.569 4,036,876 +0.01(+0.27%)
Jul 15, 2020 3.502 3.665 3.435 3.559 5,053,606 +0.18(+5.40%)
Jul 14, 2020 3.166 3.377 3.089 3.377 3,967,871 +0.21(+6.67%)
Jul 13, 2020 3.377 3.435 3.147 3.166 6,033,115 -0.17(-5.17%)
Jul 10, 2020 3.070 3.348 3.022 3.339 3,963,463 +0.22(+7.08%)
Jul 09, 2020 3.348 3.368 3.089 3.118 4,921,378 -0.21(-6.34%)
Jul 08, 2020 3.300 3.387 3.204 3.329 3,992,806 +0.05(+1.46%)
Jul 07, 2020 3.377 3.420 3.276 3.281 2,838,989 -0.13(-3.93%)
Jul 06, 2020 3.579 3.607 3.339 3.416 4,780,240 -0.09(-2.47%)
Jul 02, 2020 3.617 3.655 3.405 3.502 3,652,857 +0.02(+0.55%)
Jul 01, 2020 3.607 3.742 3.416 3.483 4,794,665 -0.12(-3.20%)
Jun 30, 2020 3.396 3.627 3.339 3.598 3,405,616 +0.15(+4.46%)
Jun 29, 2020 3.387 3.502 3.291 3.444 3,698,920 +0.03(+0.84%)
Jun 26, 2020 3.646 3.675 3.387 3.416 6,210,670 -0.35(-9.18%)
Jun 25, 2020 3.339 3.761 3.262 3.761 6,721,159 +0.25(+7.10%)
Jun 24, 2020 3.742 3.790 3.454 3.511 4,673,188 -0.36(-9.41%)
Jun 23, 2020 3.991 4.039 3.800 3.876 8,401,530 -0.01(-0.25%)
Jun 22, 2020 3.895 3.962 3.655 3.886 6,891,416 -0.11(-2.64%)
Jun 19, 2020 4.337 4.365 3.953 3.991 8,766,919 -0.13(-3.26%)
Jun 18, 2020 4.058 4.442 3.953 4.125 5,737,361 +0.03(+0.70%)
Jun 17, 2020 4.461 4.480 4.078 4.097 5,438,822 -0.41(-9.15%)
Jun 16, 2020 5.229 5.238 4.404 4.509 9,394,049 -0.13(-2.89%)
Jun 15, 2020 4.030 4.759 3.886 4.644 6,202,039 +0.20(+4.54%)
Jun 12, 2020 4.605 4.682 4.279 4.442 6,152,509 +0.31(+7.42%)
Jun 11, 2020 4.049 4.596 3.953 4.135 6,634,228 -0.75(-15.32%)
Jun 10, 2020 5.469 5.488 4.816 4.883 9,025,868 -0.89(-15.45%)
Jun 09, 2020 5.862 6.092 5.306 5.776 7,984,560 -0.87(-13.13%)
Jun 08, 2020 5.756 6.658 5.670 6.649 12,661,938 +1.38(+26.23%)
Jun 05, 2020 4.413 5.459 4.404 5.267 13,502,626 +1.24(+30.71%)
Jun 04, 2020 3.962 4.269 3.914 4.030 5,492,363 -0.01(-0.24%)
Jun 03, 2020 4.125 4.145 3.862 4.039 6,419,312 +0.04(+0.96%)
Jun 02, 2020 4.010 4.221 3.914 4.001 7,020,885 +0.02(+0.48%)
Jun 01, 2020 3.377 4.039 3.348 3.982 10,819,887 +0.60(+17.90%)
May 29, 2020 3.559 3.569 3.358 3.377 8,348,434 -0.17(-4.86%)
May 28, 2020 3.684 3.924 3.550 3.550 6,416,345 -0.15(-4.15%)
May 27, 2020 3.972 3.982 3.627 3.703 5,463,836 -0.17(-4.46%)
May 26, 2020 3.982 4.078 3.790 3.876 8,789,802 +0.21(+5.76%)
May 22, 2020 3.406 3.684 3.348 3.665 4,240,612 +0.15(+4.37%)
May 21, 2020 3.463 3.598 3.377 3.511 5,909,748 +0.04(+1.10%)
May 20, 2020 3.454 3.550 3.339 3.473 4,820,833 +0.12(+3.73%)
May 19, 2020 3.492 3.531 3.195 3.348 5,768,078 -0.11(-3.06%)
May 18, 2020 3.195 3.483 3.070 3.454 9,066,423 +0.55(+18.81%)
May 15, 2020 2.801 2.974 2.782 2.907 4,350,366 +0.08(+2.71%)
May 14, 2020 2.869 3.013 2.590 2.830 8,675,333 -0.12(-4.22%)
May 13, 2020 3.358 3.358 2.869 2.955 9,845,758 -0.41(-12.25%)
May 12, 2020 3.291 3.463 3.233 3.368 5,895,809 +0.13(+4.15%)
May 11, 2020 3.416 3.511 3.224 3.233 8,319,019 -0.22(-6.39%)
May 08, 2020 3.368 3.454 3.209 3.454 7,252,244 +0.14(+4.35%)
May 07, 2020 3.224 3.502 3.176 3.310 6,143,081 +0.18(+5.83%)
May 06, 2020 3.406 3.511 3.022 3.128 7,219,588 -0.27(-7.91%)
May 05, 2020 3.857 3.934 3.310 3.396 10,476,999 -0.03(-0.84%)
May 04, 2020 2.878 3.454 2.715 3.425 11,877,912 +0.25(+7.86%)
May 01, 2020 3.838 4.212 2.927 3.176 23,989,764 -0.71(-18.27%)
Apr 30, 2020 3.329 4.078 2.734 3.886 32,572,814 +0.72(+22.73%)
Apr 29, 2020 1.996 3.607 1.919 3.166 45,107,112 +1.35(+74.60%)
Apr 28, 2020 1.746 1.852 1.698 1.813 6,117,526 +0.11(+6.18%)
Apr 27, 2020 1.679 1.727 1.535 1.708 8,407,218 -0.06(-3.26%)
Apr 24, 2020 1.919 2.159 1.737 1.765 9,682,166 -0.01(-0.54%)
Apr 23, 2020 1.717 1.957 1.650 1.775 12,300,757 +0.17(+10.78%)
Apr 22, 2020 1.612 1.745 1.488 1.602 8,637,621 +0.05(+3.07%)
Apr 21, 2020 1.354 1.602 1.335 1.555 7,167,674 +0.11(+7.95%)
Apr 20, 2020 1.383 1.574 1.383 1.440 8,271,129 -0.16(-10.12%)
Apr 17, 2020 1.526 1.602 1.440 1.602 8,433,132 +0.12(+8.39%)
Apr 16, 2020 1.679 1.707 1.440 1.478 6,702,778 -0.12(-7.74%)
Apr 15, 2020 1.640 1.717 1.450 1.602 9,399,208 -0.22(-12.04%)
Apr 14, 2020 2.136 2.222 1.640 1.822 15,625,553 -0.31(-14.35%)
Apr 13, 2020 1.841 2.327 1.698 2.127 23,162,328 +0.46(+27.43%)
Apr 09, 2020 1.612 2.117 1.526 1.669 18,899,708 +0.20(+13.64%)
Apr 08, 2020 1.421 1.488 1.354 1.469 9,578,295 +0.11(+8.45%)
Apr 07, 2020 1.335 1.574 1.268 1.354 14,209,896 +0.10(+7.58%)
Apr 06, 2020 1.230 1.297 1.144 1.259 5,458,610 +0.01(+0.76%)
Apr 03, 2020 1.259 1.288 1.116 1.249 7,111,441 +0.11(+10.08%)
Apr 02, 2020 1.068 1.349 1.001 1.135 8,885,367 +0.15(+15.53%)
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.