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, 2011	67.78	68.96	66.54	67.87	1,016,743	+0.37(+0.56%)
Feb 25, 2011	65.47	67.56	64.51	67.49	1,375,737	+4.11(+6.49%)
Feb 24, 2011	62.50	63.41	62.20	63.38	1,233,526	+0.78(+1.24%)
Feb 23, 2011	60.76	62.94	60.34	62.61	755,529	+1.96(+3.23%)
Feb 22, 2011	62.21	63.83	60.37	60.65	661,374	-1.53(-2.46%)
Feb 18, 2011	61.97	63.13	61.38	62.18	617,819	+0.17(+0.27%)
Feb 17, 2011	61.74	62.40	61.09	62.01	781,615	-0.03(-0.05%)
Feb 16, 2011	60.61	62.34	60.28	62.03	1,109,039	+1.71(+2.84%)
Feb 15, 2011	59.63	60.83	59.51	60.32	929,682	+0.39(+0.66%)
Feb 14, 2011	59.20	60.02	58.81	59.93	539,254	+0.80(+1.35%)
Feb 11, 2011	58.87	59.82	58.87	59.13	472,630	+0.08(+0.14%)
Feb 10, 2011	57.55	59.14	56.82	59.05	785,660	+1.03(+1.78%)
Feb 09, 2011	58.91	59.40	57.75	58.02	764,508	-1.19(-2.01%)
Feb 08, 2011	59.62	59.68	57.92	59.21	740,471	-0.61(-1.02%)
Feb 07, 2011	59.32	61.29	59.32	59.82	1,196,118	+0.67(+1.14%)
Feb 04, 2011	58.67	59.46	58.35	59.14	613,091	+0.31(+0.53%)
Feb 03, 2011	58.48	59.06	57.77	58.83	603,891	+0.22(+0.38%)
Feb 02, 2011	58.03	59.11	57.44	58.61	661,536	+0.56(+0.97%)

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.