Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

50.84 +0.40 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.25 36.37 32.06 33.43 5,947,877 +2.17(+6.95%)
Oct 28, 2021 31.08 31.66 30.35 31.26 2,416,741 -0.17(-0.53%)
Oct 27, 2021 32.21 33.51 31.25 31.43 3,184,258 -1.33(-4.07%)
Oct 26, 2021 32.14 33.42 32.76 3,429,675 +0.97(+3.06%)
Oct 25, 2021 30.70 32.41 30.71 31.79 2,882,496 +1.78(+5.94%)
Oct 22, 2021 29.40 30.04 28.49 30.00 1,794,066 +1.02(+3.53%)
Oct 21, 2021 29.70 29.94 28.66 28.98 1,623,945 -1.02(-3.41%)
Oct 20, 2021 28.55 30.25 28.43 30.00 1,591,935 +0.70(+2.39%)
Oct 19, 2021 29.57 29.95 28.57 29.30 1,952,419 +0.08(+0.27%)
Oct 18, 2021 28.95 31.01 28.70 29.22 2,948,059 +0.90(+3.16%)
Oct 15, 2021 29.22 29.83 28.31 28.33 2,612,978 -0.27(-0.95%)
Oct 14, 2021 29.31 29.80 28.17 28.60 2,066,783 +0.11(+0.38%)
Oct 13, 2021 28.42 28.81 27.62 28.49 2,624,372 -0.21(-0.75%)
Oct 12, 2021 29.76 30.23 28.29 28.71 2,287,585 -1.12(-3.75%)
Oct 11, 2021 30.62 31.23 29.76 29.83 2,109,965 +0.29(+0.99%)
Oct 08, 2021 29.76 30.65 29.25 29.54 2,994,547 +0.02(+0.07%)
Oct 07, 2021 27.71 30.13 27.38 29.52 3,455,176 +1.85(+6.69%)
Oct 06, 2021 27.86 28.65 27.26 27.67 2,828,447 -1.02(-3.56%)
Oct 05, 2021 28.96 29.59 27.50 28.69 3,231,418 +0.51(+1.80%)
Oct 04, 2021 27.71 28.37 27.10 28.18 3,677,145 +1.05(+3.88%)
Oct 01, 2021 25.88 27.45 25.87 27.13 2,383,772 +1.44(+5.61%)
Sep 30, 2021 25.49 26.18 24.77 25.69 2,840,329 -0.01(-0.04%)
Sep 29, 2021 24.70 25.81 24.15 25.70 2,625,737 +0.81(+3.25%)
Sep 28, 2021 26.21 26.57 24.78 24.89 4,790,337 -0.80(-3.11%)
Sep 27, 2021 24.34 25.96 24.26 25.69 3,788,241 +2.19(+9.32%)
Sep 24, 2021 22.83 23.78 22.56 23.50 1,909,389 +0.25(+1.09%)
Sep 23, 2021 22.30 23.43 22.12 23.24 1,978,709 +1.08(+4.88%)
Sep 22, 2021 21.44 22.41 21.44 22.16 2,277,458 +1.28(+6.11%)
Sep 21, 2021 21.58 21.81 20.42 20.89 2,377,710 -0.13(-0.60%)
Sep 20, 2021 20.45 21.41 20.41 21.01 2,938,161 -0.78(-3.57%)
Sep 17, 2021 22.38 22.72 21.57 21.79 5,336,638 -0.22(-1.02%)
Sep 16, 2021 22.11 22.46 21.66 22.02 2,665,604 -0.40(-1.78%)
Sep 15, 2021 20.67 22.57 20.67 22.42 4,284,838 +2.69(+13.62%)
Sep 14, 2021 20.60 20.99 19.50 19.73 2,407,221 -0.47(-2.31%)
Sep 13, 2021 19.70 20.59 19.64 20.20 2,704,647 +0.89(+4.59%)
Sep 10, 2021 19.78 20.10 19.27 19.31 1,793,848 +0.03(+0.15%)
Sep 09, 2021 18.67 19.70 18.51 19.28 2,200,084 +0.27(+1.43%)
Sep 08, 2021 19.26 19.70 18.71 19.01 2,326,940 -0.04(-0.20%)
Sep 07, 2021 18.89 19.68 18.66 19.05 1,486,084 -0.13(-0.66%)
Sep 03, 2021 19.49 19.79 19.01 19.17 1,729,608 -0.44(-2.23%)
Sep 02, 2021 18.62 20.24 18.61 19.61 2,627,515 +1.26(+6.84%)
Sep 01, 2021 18.58 18.80 18.13 18.36 1,819,833 -0.24(-1.31%)
Aug 31, 2021 18.26 18.94 17.99 18.60 2,557,794 +0.22(+1.22%)
Aug 30, 2021 18.97 18.98 18.12 18.38 1,941,999 -0.17(-0.89%)
Aug 27, 2021 17.43 18.89 17.43 18.54 2,709,765 +1.49(+8.74%)
Aug 26, 2021 17.08 17.45 16.81 17.05 2,522,819 -0.29(-1.68%)
Aug 25, 2021 17.02 17.64 16.63 17.34 2,077,407 +0.40(+2.36%)
Aug 24, 2021 16.56 17.09 16.44 16.94 2,727,038 +0.76(+4.69%)
Aug 23, 2021 15.74 16.26 15.65 16.18 2,602,052 +1.32(+8.91%)
Aug 20, 2021 14.70 15.04 14.40 14.86 2,919,076 -0.04(-0.26%)
Aug 19, 2021 14.84 15.19 14.44 14.90 4,041,887 -0.44(-2.86%)
Aug 18, 2021 16.09 16.46 15.28 15.34 2,761,258 -0.80(-4.95%)
Aug 17, 2021 16.26 16.87 15.96 16.14 1,998,969 -0.33(-2.01%)
Aug 16, 2021 16.86 16.91 16.15 16.47 2,854,073 -0.97(-5.58%)
Aug 13, 2021 18.33 18.37 17.39 17.44 1,878,743 -1.03(-5.59%)
Aug 12, 2021 18.33 18.61 17.87 18.47 1,887,771 -0.03(-0.16%)
Aug 11, 2021 18.04 18.52 17.48 18.50 2,097,346 +0.23(+1.28%)
Aug 10, 2021 17.58 18.63 17.37 18.27 2,491,463 +0.95(+5.51%)
Aug 09, 2021 17.46 17.88 17.14 17.31 2,798,580 -0.87(-4.77%)
Aug 06, 2021 17.93 18.44 17.63 18.18 2,065,191 +0.55(+3.09%)
Aug 05, 2021 17.22 18.07 17.22 17.64 2,954,858 +0.69(+4.08%)
Aug 04, 2021 18.06 18.36 16.88 16.94 3,630,279 -1.53(-8.28%)
Aug 03, 2021 18.01 18.87 17.38 18.47 3,705,121 +0.24(+1.34%)
Aug 02, 2021 18.27 19.64 17.74 18.23 3,715,848 +0.02(+0.11%)
Jul 30, 2021 18.23 18.75 17.59 18.21 4,357,903 +0.18(+0.97%)
Jul 29, 2021 18.56 18.80 17.72 18.03 2,827,862 -0.18(-1.02%)
Jul 28, 2021 17.94 18.51 17.48 18.22 2,255,106 +0.49(+2.75%)
Jul 27, 2021 18.45 18.51 17.16 17.73 3,081,222 -1.04(-5.55%)
Jul 26, 2021 18.20 19.18 18.20 18.77 2,281,212 +0.64(+3.54%)
Jul 23, 2021 18.85 18.85 17.77 18.13 1,856,007 -0.41(-2.21%)
Jul 22, 2021 19.13 19.15 17.98 18.54 2,742,256 -0.67(-3.50%)
Jul 21, 2021 18.79 19.92 18.77 19.21 3,179,165 +1.06(+5.85%)
Jul 20, 2021 17.82 18.69 17.62 18.15 3,170,259 +0.52(+2.93%)
Jul 19, 2021 17.28 18.26 16.85 17.64 4,793,039 -0.94(-5.08%)
Jul 16, 2021 20.15 20.28 18.45 18.58 4,019,346 -1.30(-6.56%)
Jul 15, 2021 20.11 20.83 19.62 19.88 2,896,771 -0.66(-3.22%)
Jul 14, 2021 22.20 22.49 20.30 20.55 3,119,407 -1.47(-6.68%)
Jul 13, 2021 22.34 22.78 21.73 22.02 2,514,757 -0.43(-1.91%)
Jul 12, 2021 22.22 22.86 21.96 22.45 1,257,861 -0.55(-2.37%)
Jul 09, 2021 22.35 23.42 22.04 22.99 2,053,278 +0.90(+4.05%)
Jul 08, 2021 21.18 22.78 20.89 22.10 2,922,796 -0.27(-1.22%)
Jul 07, 2021 23.26 23.92 21.88 22.37 2,728,186 -0.97(-4.17%)
Jul 06, 2021 24.48 24.55 22.76 23.34 2,426,468 -1.06(-4.35%)
Jul 02, 2021 24.59 24.83 24.12 24.40 2,068,833 -0.44(-1.76%)
Jul 01, 2021 25.27 25.79 24.39 24.84 3,140,510 +0.86(+3.57%)
Jun 30, 2021 23.68 24.17 23.49 23.98 2,436,194 +0.55(+2.33%)
Jun 29, 2021 24.49 25.21 23.27 23.44 2,826,938 -0.41(-1.72%)
Jun 28, 2021 25.94 25.95 23.68 23.85 4,097,852 -2.10(-8.11%)
Jun 25, 2021 25.85 26.16 25.17 25.95 5,488,700 +0.49(+1.91%)
Jun 24, 2021 23.68 25.65 23.48 25.46 4,939,665 +1.89(+8.01%)
Jun 23, 2021 23.04 24.59 22.97 23.58 3,366,167 +1.16(+5.17%)
Jun 22, 2021 21.91 22.44 21.16 22.42 2,273,575 +0.36(+1.63%)
Jun 21, 2021 20.81 22.08 20.62 22.06 2,651,357 +1.69(+8.32%)
Jun 18, 2021 19.83 20.74 19.46 20.36 4,473,580 -0.16(-0.76%)
Jun 17, 2021 21.73 22.18 19.70 20.52 3,806,225 -1.37(-6.27%)
Jun 16, 2021 21.67 22.45 21.42 21.89 2,434,804 -0.18(-0.79%)
Jun 15, 2021 20.93 22.07 20.93 22.07 2,252,912 +1.25(+5.99%)
Jun 14, 2021 21.37 22.00 20.68 20.82 3,546,033 -0.35(-1.66%)
Jun 11, 2021 21.41 21.73 20.99 21.17 2,077,630 +0.19(+0.93%)
Jun 10, 2021 21.88 22.25 20.58 20.98 3,531,342 -1.11(-5.03%)
Jun 09, 2021 22.21 22.84 21.63 22.09 3,654,097 -0.03(-0.13%)
Jun 08, 2021 22.36 23.03 21.67 22.11 3,012,260 -0.43(-1.90%)
Jun 07, 2021 23.30 23.61 22.48 22.54 2,122,151 -0.59(-2.57%)
Jun 04, 2021 23.34 23.73 22.43 23.14 2,007,891 +0.08(+0.34%)
Jun 03, 2021 22.96 23.75 22.46 23.06 3,377,505 -0.56(-2.39%)
Jun 02, 2021 22.01 24.13 21.58 23.62 6,383,773 +1.72(+7.87%)
Jun 01, 2021 20.31 22.25 20.03 21.90 5,720,706 +2.52(+13.02%)
May 28, 2021 19.48 19.59 18.87 19.38 2,351,792 +0.00(+0.00%)
May 27, 2021 18.60 19.56 18.55 19.38 5,392,669 +0.98(+5.35%)
May 26, 2021 17.31 18.49 17.12 18.39 3,341,409 +1.31(+7.70%)
May 25, 2021 17.60 18.35 17.04 17.08 3,049,776 -0.58(-3.31%)
May 24, 2021 17.28 17.74 16.66 17.66 2,900,170 +0.73(+4.31%)
May 21, 2021 17.42 17.84 16.91 16.93 2,871,495 -0.02(-0.12%)
May 20, 2021 16.59 17.04 16.11 16.95 3,142,202 +0.22(+1.34%)
May 19, 2021 16.89 17.43 15.90 16.73 5,420,795 -1.30(-7.19%)
May 18, 2021 17.88 19.82 17.82 18.02 8,404,157 +0.19(+1.09%)
May 17, 2021 17.04 17.87 16.67 17.83 3,238,018 +0.65(+3.80%)
May 14, 2021 16.28 17.32 16.26 17.18 3,412,112 +1.35(+8.55%)
May 13, 2021 16.09 17.03 15.52 15.82 3,739,867 -0.50(-3.04%)
May 12, 2021 17.04 17.80 16.17 16.32 3,426,877 -0.67(-3.95%)
May 11, 2021 15.49 17.15 15.39 16.99 3,185,170 +0.64(+3.93%)
May 10, 2021 17.54 17.99 16.34 16.35 3,838,423 -0.97(-5.62%)
May 07, 2021 16.27 17.34 15.84 17.32 5,526,873 +0.79(+4.77%)
May 06, 2021 16.69 16.90 15.82 16.53 2,765,326 -0.32(-1.91%)
May 05, 2021 16.61 17.27 15.93 16.86 4,260,778 +0.90(+5.61%)
May 04, 2021 16.07 16.23 15.40 15.96 2,563,219 -0.13(-0.79%)
May 03, 2021 15.98 16.28 15.70 16.09 3,709,033 +0.70(+4.56%)
Apr 30, 2021 16.33 16.97 15.35 15.39 6,462,898 -1.95(-11.24%)
Apr 29, 2021 17.88 18.62 17.13 17.33 3,206,216 -0.34(-1.93%)
Apr 28, 2021 16.93 17.96 16.85 17.67 3,645,506 +0.91(+5.40%)
Apr 27, 2021 16.60 17.12 16.30 16.77 2,603,227 +0.22(+1.35%)
Apr 26, 2021 15.67 16.85 15.47 16.54 2,567,426 +1.00(+6.45%)
Apr 23, 2021 15.36 15.79 14.97 15.54 3,392,110 +0.26(+1.72%)
Apr 22, 2021 15.68 15.76 15.11 15.28 3,317,757 -0.46(-2.91%)
Apr 21, 2021 15.11 16.02 15.04 15.74 3,835,328 -0.04(-0.25%)
Apr 20, 2021 16.32 16.36 14.93 15.78 4,500,651 -0.73(-4.42%)
Apr 19, 2021 15.86 16.98 15.75 16.51 3,109,615 +0.80(+5.08%)
Apr 16, 2021 17.04 17.04 15.68 15.71 3,269,670 -1.25(-7.35%)
Apr 15, 2021 17.52 17.63 16.65 16.95 2,319,169 -0.69(-3.92%)
Apr 14, 2021 16.31 18.22 16.22 17.64 4,378,731 +1.70(+10.68%)
Apr 13, 2021 15.49 16.01 15.10 15.94 2,675,296 +0.47(+3.02%)
Apr 12, 2021 17.04 17.24 15.38 15.47 4,028,387 -1.32(-7.88%)
Apr 09, 2021 16.75 17.42 16.42 16.80 2,602,069 +0.07(+0.41%)
Apr 08, 2021 16.85 17.06 16.08 16.73 3,056,001 -0.67(-3.86%)
Apr 07, 2021 17.23 17.56 16.92 17.40 2,181,317 +0.17(+0.96%)
Apr 06, 2021 17.06 18.62 17.05 17.24 3,150,701 +0.44(+2.61%)
Apr 05, 2021 17.91 17.95 16.78 16.80 3,639,621 -1.63(-8.82%)
Apr 01, 2021 16.37 18.58 16.24 18.42 6,167,674 +2.49(+15.64%)
Mar 31, 2021 15.78 16.52 15.70 15.93 4,623,844 +0.17(+1.05%)
Mar 30, 2021 15.95 16.18 15.16 15.77 4,223,003 -0.56(-3.46%)
Mar 29, 2021 17.35 17.67 16.30 16.33 3,365,987 -1.28(-7.29%)
Mar 26, 2021 16.63 17.67 16.29 17.61 4,870,904 +1.69(+10.64%)
Mar 25, 2021 15.17 16.05 14.41 15.92 5,204,276 -0.01(-0.06%)
Mar 24, 2021 16.03 16.47 15.44 15.93 4,395,533 +0.69(+4.53%)
Mar 23, 2021 15.51 16.22 14.98 15.24 4,945,431 -1.26(-7.61%)
Mar 22, 2021 16.54 17.05 16.06 16.50 3,894,601 -1.37(-7.68%)
Mar 19, 2021 15.79 18.49 15.36 17.87 13,517,547 +2.28(+14.61%)
Mar 18, 2021 18.00 18.08 15.29 15.59 5,001,053 -2.60(-14.29%)
Mar 17, 2021 17.96 18.62 16.88 18.19 3,441,616 +0.19(+1.08%)
Mar 16, 2021 18.19 18.73 17.63 17.99 2,856,287 -0.97(-5.13%)
Mar 15, 2021 18.36 18.98 17.91 18.97 3,478,024 +0.59(+3.23%)
Mar 12, 2021 17.21 18.63 16.97 18.37 4,277,082 +1.07(+6.19%)
Mar 11, 2021 16.78 17.47 16.61 17.30 2,644,103 +0.71(+4.28%)
Mar 10, 2021 15.65 16.62 15.40 16.59 3,367,695 +1.06(+6.83%)
Mar 09, 2021 15.59 15.98 14.52 15.53 3,627,022 -0.49(-3.04%)
Mar 08, 2021 17.82 18.05 15.62 16.02 4,743,118 -1.40(-8.04%)
Mar 05, 2021 17.59 18.77 16.62 17.42 6,875,144 +0.76(+4.56%)
Mar 04, 2021 15.28 17.32 15.22 16.66 8,662,023 +1.47(+9.67%)
Mar 03, 2021 13.72 15.55 13.72 15.19 6,141,212 +1.74(+12.95%)
Mar 02, 2021 13.73 14.28 13.40 13.45 4,413,580 -0.43(-3.09%)
Mar 01, 2021 14.06 14.42 13.50 13.88 4,065,749 +0.39(+2.89%)
Feb 26, 2021 13.45 13.83 12.46 13.49 5,121,626 +0.04(+0.29%)
Feb 25, 2021 14.27 14.53 13.28 13.45 4,884,740 -0.76(-5.34%)
Feb 24, 2021 12.55 14.53 12.45 14.21 6,963,606 +2.00(+16.43%)
Feb 23, 2021 12.96 13.09 11.25 12.20 6,457,042 -0.84(-6.42%)
Feb 22, 2021 11.43 13.94 11.29 13.04 8,942,547 +2.02(+18.37%)
Feb 19, 2021 11.35 11.49 10.87 11.02 3,680,279 +0.21(+1.98%)
Feb 18, 2021 12.48 13.10 10.65 10.80 7,033,900 -2.88(-21.05%)
Feb 17, 2021 13.66 13.99 13.01 13.68 3,913,202 +0.12(+0.86%)
Feb 16, 2021 13.10 13.68 12.81 13.57 4,497,124 +1.22(+9.85%)
Feb 12, 2021 11.43 12.48 11.29 12.35 3,895,654 +0.82(+7.09%)
Feb 11, 2021 11.69 12.11 11.25 11.53 3,056,378 -0.20(-1.74%)
Feb 10, 2021 11.43 11.92 11.25 11.74 3,612,973 +0.47(+4.14%)
Feb 09, 2021 11.35 11.78 10.76 11.27 4,403,628 -0.36(-3.10%)
Feb 08, 2021 11.19 11.75 11.19 11.63 3,770,341 +0.64(+5.85%)
Feb 05, 2021 10.63 11.17 10.44 10.99 4,329,281 +0.68(+6.61%)
Feb 04, 2021 10.12 10.65 9.751 10.31 4,617,100 +0.33(+3.32%)
Feb 03, 2021 9.323 10.06 9.274 9.975 6,360,880 +1.12(+12.64%)
Feb 02, 2021 8.992 9.284 8.807 8.856 3,633,277 +0.30(+3.53%)
Feb 01, 2021 8.292 8.691 8.058 8.554 2,815,744 +0.39(+4.77%)
Jan 29, 2021 8.087 8.700 7.961 8.165 3,942,408 -0.07(-0.83%)
Jan 28, 2021 8.155 8.418 7.785 8.233 3,824,427 +0.18(+2.17%)
Jan 27, 2021 7.863 8.720 7.854 8.058 4,770,853 -0.18(-2.13%)
Jan 26, 2021 8.788 9.051 8.184 8.233 3,940,246 -0.49(-5.58%)
Jan 25, 2021 8.584 9.148 8.330 8.720 4,921,525 +0.04(+0.45%)
Jan 22, 2021 7.815 8.778 7.552 8.681 4,416,212 +0.64(+7.99%)
Jan 21, 2021 8.399 8.584 7.844 8.039 4,402,511 -0.39(-4.62%)
Jan 20, 2021 8.749 8.759 8.097 8.428 3,754,309 -0.11(-1.25%)
Jan 19, 2021 8.389 8.788 8.262 8.535 4,649,837 +0.31(+3.79%)
Jan 15, 2021 8.350 8.564 8.000 8.223 5,618,448 -0.42(-4.84%)
Jan 14, 2021 9.138 9.372 8.603 8.642 6,108,364 -0.50(-5.43%)
Jan 13, 2021 10.12 10.12 8.983 9.138 7,283,337 -0.95(-9.45%)
Jan 12, 2021 9.313 10.11 9.158 10.09 6,424,084 +1.10(+12.23%)
Jan 11, 2021 7.970 9.284 7.902 8.992 8,063,178 +0.80(+9.74%)
Jan 08, 2021 8.535 8.554 8.107 8.194 5,137,553 -0.09(-1.06%)
Jan 07, 2021 7.893 8.584 7.863 8.282 7,078,192 +0.60(+7.86%)
Jan 06, 2021 7.406 7.893 7.124 7.678 8,511,067 +0.24(+3.27%)
Jan 05, 2021 6.345 7.532 6.297 7.435 13,972,122 +1.25(+20.13%)
Jan 04, 2021 6.005 6.219 5.732 6.189 7,879,534 +0.23(+3.92%)
Dec 31, 2020 5.956 5.956 5.956 4,461,426 +0.00(+0.00%)
Dec 30, 2020 5.654 6.014 5.557 5.956 4,461,426 +0.31(+5.52%)
Dec 29, 2020 5.761 5.820 5.489 5.644 3,094,092 -0.05(-0.85%)
Dec 28, 2020 5.888 6.043 5.586 5.693 3,962,961 -0.17(-2.82%)
Dec 24, 2020 5.868 5.907 5.615 5.859 2,715,716 +0.02(+0.33%)
Dec 23, 2020 5.372 5.946 5.353 5.839 5,659,160 +0.58(+11.11%)
Dec 22, 2020 5.411 5.537 5.207 5.255 3,628,280 -0.17(-3.05%)
Dec 21, 2020 4.983 5.440 4.924 5.421 7,384,755 -0.20(-3.63%)
Dec 18, 2020 5.752 6.005 5.606 5.625 11,074,029 -0.18(-3.18%)
Dec 17, 2020 5.713 5.849 5.557 5.810 4,548,117 +0.14(+2.40%)
Dec 16, 2020 5.761 5.888 5.567 5.674 5,739,877 -0.05(-0.85%)
Dec 15, 2020 5.936 5.975 5.547 5.722 6,995,549 -0.10(-1.67%)
Dec 14, 2020 6.803 6.900 5.703 5.820 14,189,671 -0.67(-10.34%)
Dec 11, 2020 6.472 6.569 6.063 6.491 10,739,972 +0.20(+3.25%)
Dec 10, 2020 5.518 6.345 5.421 6.287 13,050,261 +0.87(+15.98%)
Dec 09, 2020 5.353 5.907 5.197 5.421 14,660,528 +0.25(+4.90%)
Dec 08, 2020 4.652 5.177 4.652 5.168 9,961,645 +0.50(+10.62%)
Dec 07, 2020 4.652 4.895 4.525 4.671 6,724,956 -0.07(-1.44%)
Dec 04, 2020 4.360 4.854 4.360 4.739 10,901,504 +0.49(+11.44%)
Dec 03, 2020 4.224 4.370 4.039 4.253 7,611,807 +0.16(+3.80%)
Dec 02, 2020 3.873 4.428 3.834 4.097 11,836,221 +0.09(+2.18%)
Dec 01, 2020 4.233 4.331 3.805 4.010 8,909,634 -0.11(-2.60%)
Nov 30, 2020 4.311 4.418 4.107 4.117 7,038,882 -0.30(-6.83%)
Nov 27, 2020 4.516 4.564 4.360 4.418 3,679,457 -0.14(-2.99%)
Nov 25, 2020 4.477 4.652 4.078 4.555 10,147,999 +0.08(+1.74%)
Nov 24, 2020 4.418 4.584 4.136 4.477 11,351,963 +0.48(+11.92%)
Nov 23, 2020 3.718 4.058 3.669 4.000 12,946,332 +0.48(+13.54%)
Nov 20, 2020 3.387 3.620 3.319 3.523 9,675,839 +0.18(+5.54%)
Nov 19, 2020 2.978 3.367 2.958 3.338 10,241,544 +0.29(+9.58%)
Nov 18, 2020 3.299 3.737 3.017 3.046 20,088,174 -0.05(-1.57%)
Nov 17, 2020 2.482 3.163 2.423 3.095 13,517,540 +0.55(+21.84%)
Nov 16, 2020 2.667 2.667 2.491 2.540 5,886,045 +0.24(+10.59%)
Nov 13, 2020 2.092 2.297 2.075 2.297 5,921,370 +0.18(+8.26%)
Nov 12, 2020 2.209 2.287 2.102 2.122 3,875,590 -0.14(-6.03%)
Nov 11, 2020 2.219 2.345 2.199 2.258 4,552,435 +0.05(+2.20%)
Nov 10, 2020 2.238 2.238 2.034 2.209 6,991,978 +0.00(+0.00%)
Nov 09, 2020 2.083 2.326 2.034 2.209 11,419,112 +0.46(+26.11%)
Nov 06, 2020 1.781 1.869 1.723 1.752 2,603,199 -0.06(-3.23%)
Nov 05, 2020 1.771 1.917 1.761 1.810 4,349,916 +0.05(+2.76%)
Nov 04, 2020 1.752 1.830 1.664 1.761 4,306,071 -0.03(-1.63%)
Nov 03, 2020 1.791 1.888 1.664 1.791 7,307,363 +0.06(+3.37%)
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.