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 (%)
Jan 31, 2023	31.32	32.34	30.94	32.28	1,219,678	+0.87(+2.78%)
Jan 30, 2023	32.05	32.28	31.35	31.41	1,061,623	-1.15(-3.53%)
Jan 27, 2023	33.31	33.54	32.55	32.56	1,426,324	-0.47(-1.43%)
Jan 26, 2023	32.70	33.15	31.93	33.03	1,125,945	+0.71(+2.19%)
Jan 25, 2023	32.14	32.38	31.42	32.32	1,031,399	-0.08(-0.24%)
Jan 24, 2023	33.05	33.39	32.14	32.40	1,318,361	-1.01(-3.03%)
Jan 23, 2023	32.96	33.66	32.67	33.41	1,146,816	+0.76(+2.32%)
Jan 20, 2023	33.10	33.14	32.23	32.65	1,552,644	-0.20(-0.60%)
Jan 19, 2023	32.21	33.07	31.27	32.85	2,176,318	+0.42(+1.30%)
Jan 18, 2023	33.11	33.84	32.15	32.43	2,204,716	-0.32(-0.98%)
Jan 17, 2023	32.77	33.00	32.32	32.75	1,043,411	+0.42(+1.30%)
Jan 13, 2023	32.10	32.51	31.66	32.33	1,042,120	+0.00(+0.00%)
Jan 12, 2023	31.59	32.80	31.37	32.33	1,461,585	+1.14(+3.67%)
Jan 11, 2023	31.05	31.33	30.55	31.19	2,035,143	+0.67(+2.21%)
Jan 10, 2023	30.42	30.61	29.48	30.51	1,467,063	+0.52(+1.73%)
Jan 09, 2023	30.22	30.74	29.80	29.99	2,358,569	+0.92(+3.16%)
Jan 06, 2023	29.57	29.81	28.95	29.08	1,986,889	+0.01(+0.03%)
Jan 05, 2023	29.24	29.59	28.72	29.07	1,955,737	-0.30(-1.03%)
Jan 04, 2023	29.82	30.19	29.02	29.37	3,755,355	-1.90(-6.07%)

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.