Indicators

Sm Energy Company (NY: SM )

48.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.16	39.18	38.43	38.52	872,779	-0.35(-0.90%)
Dec 28, 2023	39.47	39.82	38.82	38.87	1,087,940	-0.90(-2.25%)
Dec 27, 2023	39.65	39.95	39.36	39.77	1,062,554	+0.17(+0.43%)
Dec 26, 2023	38.88	39.66	38.72	39.60	862,129	+1.18(+3.08%)
Dec 22, 2023	38.59	38.91	38.21	38.42	754,230	+0.10(+0.26%)
Dec 21, 2023	37.88	38.38	37.70	38.32	748,284	+0.61(+1.61%)
Dec 20, 2023	38.81	38.96	37.68	37.71	1,064,686	-0.82(-2.12%)
Dec 19, 2023	38.01	38.60	37.85	38.52	1,044,599	+0.36(+0.94%)
Dec 18, 2023	38.76	39.04	38.06	38.17	1,259,532	+0.48(+1.27%)
Dec 15, 2023	37.62	37.74	36.67	37.69	3,697,359	+0.41(+1.09%)
Dec 14, 2023	36.12	37.49	36.11	37.28	1,811,660	+1.81(+5.11%)
Dec 13, 2023	34.48	35.53	34.00	35.47	1,538,037	+1.20(+3.51%)
Dec 12, 2023	34.72	34.74	33.96	34.27	1,199,761	-1.17(-3.31%)
Dec 11, 2023	35.15	35.98	35.05	35.44	1,240,385	+0.05(+0.14%)
Dec 08, 2023	34.98	35.64	34.91	35.39	1,241,355	+0.72(+2.07%)
Dec 07, 2023	35.15	35.35	34.49	34.67	2,765,920	-0.11(-0.31%)
Dec 06, 2023	35.44	36.01	34.75	34.78	1,503,366	-1.20(-3.35%)
Dec 05, 2023	37.27	37.40	35.98	35.99	1,101,886	-1.12(-3.03%)
Dec 04, 2023	37.19	37.49	36.80	37.11	1,195,376	-0.61(-1.61%)

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.