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 (%)
May 29, 2015	48.78	49.82	48.26	49.14	1,152,369	+0.75(+1.55%)
May 28, 2015	49.62	49.75	47.71	48.39	1,381,156	-1.58(-3.16%)
May 27, 2015	49.01	50.42	48.12	49.97	1,422,868	+0.82(+1.66%)
May 26, 2015	49.75	49.97	48.76	49.15	1,552,252	-1.16(-2.30%)
May 22, 2015	51.10	50.31	50.31	50.31	1,879,702	-1.91(-3.65%)
May 21, 2015	51.72	53.31	51.38	52.22	1,424,219	+1.10(+2.15%)
May 20, 2015	51.67	51.73	49.90	51.12	1,703,534	-0.10(-0.20%)
May 19, 2015	52.40	53.47	50.59	51.22	1,513,354	-2.14(-4.01%)
May 18, 2015	52.69	53.43	51.68	53.36	1,363,231	+0.69(+1.30%)
May 15, 2015	52.86	53.72	51.66	52.68	1,604,439	-0.42(-0.80%)
May 14, 2015	54.99	54.99	53.03	53.10	1,968,243	-1.77(-3.22%)
May 13, 2015	55.88	55.88	54.07	54.86	1,560,539	-0.56(-1.02%)
May 12, 2015	54.37	55.76	53.91	55.43	1,104,841	+1.06(+1.95%)
May 11, 2015	56.62	56.62	53.97	54.37	2,645,996	-0.53(-0.96%)
May 08, 2015	53.06	55.16	51.81	54.89	1,843,655	+2.52(+4.81%)
May 07, 2015	53.42	53.42	50.31	52.38	2,732,078	-0.80(-1.50%)
May 06, 2015	55.52	55.52	51.71	53.17	3,476,199	-0.82(-1.51%)
May 05, 2015	55.08	55.56	53.64	53.99	2,717,667	-0.18(-0.33%)
May 04, 2015	53.34	54.43	52.90	54.17	2,773,487	+1.36(+2.58%)

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.