Indicators

Sm Energy Company (NY: SM )

47.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.45	13.83	12.46	13.49	5,121,626	+0.04(+0.29%)
Feb 25, 2021	14.27	14.53	13.28	13.45	4,884,740	-0.76(-5.34%)
Feb 24, 2021	12.55	14.53	12.45	14.21	6,963,606	+2.00(+16.43%)
Feb 23, 2021	12.96	13.09	11.25	12.20	6,457,042	-0.84(-6.42%)
Feb 22, 2021	11.43	13.94	11.29	13.04	8,942,547	+2.02(+18.37%)
Feb 19, 2021	11.35	11.49	10.87	11.02	3,680,279	+0.21(+1.98%)
Feb 18, 2021	12.48	13.10	10.65	10.80	7,033,900	-2.88(-21.05%)
Feb 17, 2021	13.66	13.99	13.01	13.68	3,913,202	+0.12(+0.86%)
Feb 16, 2021	13.10	13.68	12.81	13.57	4,497,124	+1.22(+9.85%)
Feb 12, 2021	11.43	12.48	11.29	12.35	3,895,654	+0.82(+7.09%)
Feb 11, 2021	11.69	12.11	11.25	11.53	3,056,378	-0.20(-1.74%)
Feb 10, 2021	11.43	11.92	11.25	11.74	3,612,973	+0.47(+4.14%)
Feb 09, 2021	11.35	11.78	10.76	11.27	4,403,628	-0.36(-3.10%)
Feb 08, 2021	11.19	11.75	11.19	11.63	3,770,341	+0.64(+5.85%)
Feb 05, 2021	10.63	11.17	10.44	10.99	4,329,281	+0.68(+6.61%)
Feb 04, 2021	10.12	10.65	9.751	10.31	4,617,100	+0.33(+3.32%)
Feb 03, 2021	9.323	10.06	9.274	9.975	6,360,880	+1.12(+12.64%)
Feb 02, 2021	8.992	9.284	8.807	8.856	3,633,277	+0.30(+3.53%)

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.