Indicators

Sm Energy Company (NY: SM )

48.99 -0.53 (-1.07%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	69.29	69.87	68.27	68.46	703,750	+0.19(+0.27%)
Dec 29, 2011	67.70	68.59	67.44	68.27	402,297	+0.87(+1.29%)
Dec 28, 2011	68.43	69.12	67.12	67.40	427,056	-1.11(-1.61%)
Dec 27, 2011	68.80	69.46	67.99	68.51	292,866	-0.26(-0.38%)
Dec 23, 2011	68.57	68.86	67.48	68.77	346,206	+0.74(+1.09%)
Dec 21, 2011	66.96	68.12	66.26	68.03	819,568	+0.90(+1.34%)
Dec 20, 2011	65.34	67.32	65.24	67.13	672,947	+3.37(+5.29%)
Dec 19, 2011	66.82	66.82	63.52	63.76	457,197	-2.43(-3.66%)
Dec 16, 2011	64.10	66.43	63.52	66.18	1,556,325	+2.52(+3.96%)
Dec 15, 2011	65.06	65.54	62.90	63.66	1,101,785	-0.16(-0.25%)
Dec 14, 2011	64.00	65.42	63.22	63.82	1,462,833	-3.62(-5.37%)
Dec 13, 2011	68.77	70.25	66.50	67.45	1,086,522	-0.60(-0.88%)
Dec 12, 2011	69.97	69.97	66.30	68.05	822,211	-3.43(-4.80%)
Dec 09, 2011	69.69	71.82	69.15	71.47	785,013	+2.34(+3.39%)
Dec 08, 2011	71.85	72.94	68.81	69.13	973,334	-3.29(-4.54%)
Dec 07, 2011	73.78	73.78	71.57	72.42	422,286	-1.76(-2.37%)
Dec 06, 2011	75.26	75.44	73.40	74.18	541,656	-0.87(-1.16%)
Dec 05, 2011	75.47	76.78	74.05	75.05	794,095	+1.56(+2.13%)
Dec 02, 2011	74.58	75.46	72.98	73.49	679,009	-0.02(-0.03%)

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.