Indicators

Sm Energy Company (NY: SM )

48.45 -0.35 (-0.72%)

Official Closing 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 (%)
Feb 28, 2018	18.34	18.42	17.38	17.39	4,439,373	-0.80(-4.38%)
Feb 27, 2018	19.30	19.30	18.14	18.19	3,775,217	-1.19(-6.16%)
Feb 26, 2018	19.20	19.66	18.83	19.38	3,969,503	+0.34(+1.79%)
Feb 23, 2018	18.41	19.07	18.36	19.04	3,765,801	+0.73(+3.99%)
Feb 22, 2018				18.31	10,453,928	-1.89(-9.34%)
Feb 21, 2018	20.77	20.93	20.18	20.20	2,783,426	-0.51(-2.47%)
Feb 20, 2018	21.02	21.33	20.51	20.71	2,734,688	-0.01(-0.05%)
Feb 16, 2018		20.72	20.72	20.72	0	+0.18(+0.88%)
Feb 15, 2018	20.52	20.66	19.88	20.54	2,546,373	+0.22(+1.07%)
Feb 14, 2018	19.03	20.55	18.96	20.32	3,633,153	+0.91(+4.69%)
Feb 13, 2018	19.99	20.05	19.08	19.41	4,512,745	-1.01(-4.97%)
Feb 12, 2018	19.71	20.74	19.53	20.42	4,063,879	+1.14(+5.90%)
Feb 09, 2018	19.99	20.04	18.58	19.29	3,623,626	-0.48(-2.45%)
Feb 08, 2018	21.32	21.53	19.77	19.77	2,805,937	-1.35(-6.38%)
Feb 07, 2018	22.17	22.17	21.01	21.12	4,061,982	-0.75(-3.43%)
Feb 06, 2018	20.90	22.16	20.41	21.87	3,127,842	+0.55(+2.58%)
Feb 05, 2018	21.48	22.05	20.83	21.32	2,281,572	-0.54(-2.47%)
Feb 02, 2018	22.38	22.43	21.69	21.86	2,978,673	-0.81(-3.56%)

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.