Indicators

Sm Energy Company (NY: SM )

48.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	45.87	45.95	40.54	40.77	1,577,455	-8.18(-16.71%)
Nov 26, 2014	49.42	48.96	48.96	48.96	1,217,462	-0.65(-1.31%)
Nov 25, 2014	50.90	51.27	49.18	49.61	1,159,048	-0.93(-1.84%)
Nov 24, 2014	51.23	51.57	50.19	50.53	1,097,723	-0.51(-0.99%)
Nov 21, 2014	50.97	51.54	50.05	51.04	1,279,771	+1.20(+2.41%)
Nov 20, 2014	47.51	50.03	47.51	49.84	1,496,223	+2.61(+5.52%)
Nov 19, 2014	47.35	47.85	46.45	47.23	1,142,920	-0.44(-0.93%)
Nov 18, 2014	47.88	48.89	46.92	47.67	1,111,970	+0.49(+1.03%)
Nov 17, 2014	48.16	48.33	46.78	47.18	1,197,857	-1.72(-3.51%)
Nov 14, 2014	48.09	49.14	48.06	48.90	1,397,385	+1.09(+2.28%)
Nov 13, 2014	49.18	49.37	47.03	47.81	1,348,912	-1.69(-3.41%)
Nov 12, 2014	49.58	50.93	49.31	49.50	1,147,575	-0.77(-1.53%)
Nov 11, 2014	49.48	50.89	48.82	50.27	1,249,233	+0.88(+1.79%)
Nov 10, 2014	51.47	52.70	49.11	49.39	1,412,226	-1.52(-2.99%)
Nov 07, 2014	49.77	51.59	49.46	50.91	1,468,778	+1.58(+3.20%)
Nov 06, 2014	48.91	49.72	48.21	49.33	1,635,214	-0.02(-0.04%)
Nov 05, 2014	49.35	50.07	48.16	49.35	1,768,089	+0.98(+2.02%)
Nov 04, 2014	50.38	50.38	48.06	48.38	1,595,293	-3.08(-5.98%)

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.