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 (%)
Feb 29, 2024	43.60	43.92	43.01	43.77	2,242,482	+0.64(+1.48%)
Feb 28, 2024	42.75	43.36	42.55	43.13	1,572,788	+0.29(+0.68%)
Feb 27, 2024	41.88	42.88	41.53	42.84	1,698,202	+1.38(+3.33%)
Feb 26, 2024	41.23	41.58	40.66	41.46	1,562,609	+0.04(+0.10%)
Feb 23, 2024	40.70	41.70	40.30	41.42	1,981,920	+0.08(+0.19%)
Feb 22, 2024	40.45	42.18	39.71	41.34	4,117,425	+1.84(+4.66%)
Feb 21, 2024	39.17	40.24	39.11	39.50	1,691,053	+0.70(+1.80%)
Feb 20, 2024	39.26	39.39	38.65	38.80	1,170,317	-0.73(-1.85%)
Feb 16, 2024	39.36	40.00	38.76	39.53	996,449	+0.35(+0.89%)
Feb 15, 2024	37.71	39.50	37.66	39.18	1,312,866	+1.64(+4.37%)
Feb 14, 2024	37.72	38.20	37.15	37.54	874,925	+0.15(+0.40%)
Feb 13, 2024	37.84	38.03	37.02	37.39	1,210,247	-0.66(-1.73%)
Feb 12, 2024	37.16	38.38	37.16	38.05	1,477,311	+1.15(+3.12%)
Feb 09, 2024	36.95	37.33	36.74	36.90	813,766	-0.07(-0.19%)
Feb 08, 2024	36.44	37.39	36.44	36.97	1,082,596	+0.52(+1.43%)
Feb 07, 2024	36.47	36.71	36.11	36.45	669,082	+0.00(+0.00%)
Feb 06, 2024	35.94	36.68	35.77	36.45	922,013	+0.73(+2.04%)
Feb 05, 2024	35.43	36.04	34.90	35.72	1,242,045	-0.04(-0.11%)
Feb 02, 2024	36.49	36.55	35.72	35.76	1,136,998	-0.77(-2.11%)

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.