Indicators

Sm Energy Company (NY: SM )

49.74 +0.28 (+0.57%)

Streaming Delayed Price Updated: 12:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.586	3.596	3.383	3.402	8,286,266	-0.17(-4.86%)
May 28, 2020	3.712	3.953	3.576	3.576	6,368,565	-0.15(-4.15%)
May 27, 2020	4.002	4.011	3.654	3.731	5,423,149	-0.17(-4.46%)
May 26, 2020	4.011	4.108	3.818	3.905	8,724,347	+0.21(+5.76%)
May 22, 2020	3.431	3.712	3.373	3.692	4,209,033	+0.15(+4.37%)
May 21, 2020	3.489	3.625	3.402	3.538	5,865,740	+0.04(+1.11%)
May 20, 2020	3.480	3.576	3.364	3.499	4,784,934	+0.13(+3.72%)
May 19, 2020	3.518	3.557	3.219	3.373	5,725,125	-0.11(-3.06%)
May 18, 2020	3.219	3.509	3.093	3.480	8,998,909	+0.55(+18.81%)
May 15, 2020	2.823	2.997	2.803	2.929	4,317,971	+0.08(+2.71%)
May 14, 2020	2.890	3.035	2.610	2.852	8,610,731	-0.13(-4.22%)
May 13, 2020	3.383	3.383	2.890	2.977	9,772,440	-0.42(-12.25%)
May 12, 2020	3.315	3.489	3.257	3.393	5,851,904	+0.14(+4.15%)
May 11, 2020	3.441	3.538	3.248	3.257	8,257,070	-0.22(-6.39%)
May 08, 2020	3.393	3.480	3.233	3.480	7,198,239	+0.14(+4.35%)
May 07, 2020	3.248	3.528	3.199	3.335	6,097,336	+0.18(+5.83%)
May 06, 2020	3.431	3.538	3.045	3.151	7,165,826	-0.27(-7.91%)
May 05, 2020	3.886	3.963	3.335	3.422	10,398,980	-0.03(-0.84%)
May 04, 2020	2.900	3.480	2.736	3.451	11,789,461	+0.25(+7.86%)

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.