Indicators

Sm Energy Company (NY: SM )

49.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.311	4.418	4.107	4.117	7,038,882	-0.30(-6.83%)
Nov 27, 2020	4.516	4.564	4.360	4.418	3,679,457	-0.14(-2.99%)
Nov 25, 2020	4.477	4.652	4.078	4.555	10,147,999	+0.08(+1.74%)
Nov 24, 2020	4.418	4.584	4.136	4.477	11,351,963	+0.48(+11.92%)
Nov 23, 2020	3.718	4.058	3.669	4.000	12,946,332	+0.48(+13.54%)
Nov 20, 2020	3.387	3.620	3.319	3.523	9,675,839	+0.18(+5.54%)
Nov 19, 2020	2.978	3.367	2.958	3.338	10,241,544	+0.29(+9.58%)
Nov 18, 2020	3.299	3.737	3.017	3.046	20,088,174	-0.05(-1.57%)
Nov 17, 2020	2.482	3.163	2.423	3.095	13,517,540	+0.55(+21.84%)
Nov 16, 2020	2.667	2.667	2.491	2.540	5,886,045	+0.24(+10.59%)
Nov 13, 2020	2.092	2.297	2.075	2.297	5,921,370	+0.18(+8.26%)
Nov 12, 2020	2.209	2.287	2.102	2.122	3,875,590	-0.14(-6.03%)
Nov 11, 2020	2.219	2.345	2.199	2.258	4,552,435	+0.05(+2.20%)
Nov 10, 2020	2.238	2.238	2.034	2.209	6,991,978	+0.00(+0.00%)
Nov 09, 2020	2.083	2.326	2.034	2.209	11,419,112	+0.46(+26.11%)
Nov 06, 2020	1.781	1.869	1.723	1.752	2,603,199	-0.06(-3.23%)
Nov 05, 2020	1.771	1.917	1.761	1.810	4,349,916	+0.05(+2.76%)
Nov 04, 2020	1.752	1.830	1.664	1.761	4,306,071	-0.03(-1.63%)
Nov 03, 2020	1.791	1.888	1.664	1.791	7,307,363	+0.06(+3.37%)

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.