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, 2023	29.69	29.82	28.97	28.98	2,635,026	-0.31(-1.07%)
Feb 27, 2023	29.39	29.94	29.02	29.30	1,947,697	-0.02(-0.07%)
Feb 24, 2023	28.44	29.58	27.92	29.32	2,058,330	+0.49(+1.70%)
Feb 23, 2023	28.95	29.74	27.61	28.82	3,836,739	+0.33(+1.17%)
Feb 22, 2023	28.74	28.92	27.42	28.49	3,416,358	-0.51(-1.76%)
Feb 21, 2023	29.42	29.84	28.77	29.00	1,832,354	-0.73(-2.44%)
Feb 17, 2023	30.35	30.44	29.10	29.73	3,269,771	-1.21(-3.90%)
Feb 16, 2023	31.82	32.44	30.93	30.94	2,605,414	-1.13(-3.52%)
Feb 15, 2023	32.16	32.16	31.05	32.07	1,731,738	-0.77(-2.33%)
Feb 14, 2023	31.92	33.11	31.55	32.83	2,569,250	+0.35(+1.09%)
Feb 13, 2023	32.36	32.68	31.85	32.48	827,382	-0.26(-0.78%)
Feb 10, 2023	31.72	32.78	31.60	32.73	1,310,362	+1.68(+5.41%)
Feb 09, 2023	32.06	32.17	31.01	31.05	972,411	-0.89(-2.80%)
Feb 08, 2023	32.41	32.78	31.53	31.95	1,113,714	-0.45(-1.39%)
Feb 07, 2023	31.06	32.46	30.59	32.40	1,286,866	+1.56(+5.06%)
Feb 06, 2023	31.44	31.85	30.29	30.84	1,099,666	-0.72(-2.27%)
Feb 03, 2023	31.75	32.61	31.32	31.55	1,612,009	-0.02(-0.06%)
Feb 02, 2023	32.00	32.66	31.00	31.57	1,474,770	-0.30(-0.95%)

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.