Indicators

Sm Energy Company (NY: SM )

48.75 +0.30 (+0.62%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.67	31.67	28.20	28.79	9,438,227	-2.57(-8.19%)
Jan 30, 2017	31.98	31.99	30.93	31.36	4,633,807	-1.10(-3.40%)
Jan 27, 2017	31.15	32.57	31.01	32.46	3,044,688	+0.85(+2.69%)
Jan 26, 2017	30.87	32.83	30.77	31.61	4,433,002	+1.19(+3.91%)
Jan 25, 2017	30.16	31.20	29.76	30.42	2,561,615	+0.26(+0.88%)
Jan 24, 2017	29.99	30.80	29.86	30.16	2,308,489	+0.61(+2.08%)
Jan 23, 2017	30.00	30.52	29.45	29.54	2,472,332	-0.89(-2.91%)
Jan 20, 2017	31.14	31.35	30.01	30.43	2,013,632	-0.14(-0.46%)
Jan 19, 2017	30.22	30.75	29.58	30.57	2,204,554	+0.47(+1.57%)
Jan 18, 2017	30.29	30.89	29.64	30.10	1,935,012	-0.60(-1.97%)
Jan 17, 2017	31.73	31.93	30.40	30.70	3,015,675	-0.59(-1.87%)
Jan 13, 2017		31.29	31.29	31.29	0	-1.03(-3.18%)
Jan 12, 2017	33.11	33.30	31.85	32.32	2,129,102	-0.29(-0.90%)
Jan 11, 2017	32.36	32.68	31.57	32.61	1,946,106	+0.66(+2.07%)
Jan 10, 2017	32.89	33.13	31.70	31.95	1,919,918	-0.59(-1.83%)
Jan 09, 2017	33.10	33.20	32.29	32.54	2,874,942	-1.20(-3.55%)
Jan 06, 2017	34.16	34.31	33.14	33.74	1,490,127	-0.30(-0.89%)
Jan 05, 2017	33.87	34.70	33.35	34.04	2,229,134	+0.43(+1.29%)
Jan 04, 2017	32.36	33.82	31.86	33.61	3,050,588	+1.25(+3.85%)

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.