Indicators

Sm Energy Company (NY: SM )

49.46 +0.51 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	72.31	72.69	71.17	72.55	652,485	-0.21(-0.28%)
Sep 26, 2013	71.92	72.77	71.37	72.76	397,103	+1.14(+1.60%)
Sep 25, 2013	71.88	72.06	71.18	71.62	655,339	+0.00(+0.00%)
Sep 24, 2013	71.22	72.26	70.33	71.62	1,095,334	+0.62(+0.87%)
Sep 23, 2013	70.12	71.33	70.00	71.00	670,420	+0.66(+0.93%)
Sep 20, 2013	71.51	71.74	69.45	70.34	1,564,989	-0.49(-0.69%)
Sep 19, 2013	71.74	72.18	70.66	70.83	536,816	-0.86(-1.20%)
Sep 18, 2013	71.57	72.27	70.23	71.69	774,866	+0.19(+0.26%)
Sep 17, 2013	69.86	71.52	69.63	71.50	452,474	+1.84(+2.63%)
Sep 16, 2013	69.69	70.15	69.40	69.67	445,064	+0.24(+0.35%)
Sep 13, 2013	70.18	70.64	69.26	69.42	558,197	-0.95(-1.34%)
Sep 12, 2013	70.05	70.93	69.47	70.37	971,364	+0.32(+0.45%)
Sep 11, 2013	68.64	70.08	67.77	70.05	475,074	+1.39(+2.02%)
Sep 10, 2013	68.37	68.72	67.38	68.67	662,882	+0.29(+0.42%)
Sep 09, 2013	67.10	68.43	67.06	68.37	734,609	+1.31(+1.96%)
Sep 06, 2013	66.94	67.74	66.31	67.06	1,174,803	+0.70(+1.06%)
Sep 05, 2013	65.37	66.77	65.12	66.36	707,042	+1.25(+1.93%)
Sep 04, 2013	64.11	65.22	63.87	65.11	513,056	+0.73(+1.13%)

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.