Indicators

Sm Energy Company (NY: SM )

48.45 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	16.98	17.04	15.90	16.44	3,285,601	-0.65(-3.82%)
Jul 28, 2017	16.95	17.80	16.78	17.10	5,321,923	+0.11(+0.67%)
Jul 27, 2017	16.91	17.22	16.56	16.98	3,266,987	+0.07(+0.39%)
Jul 26, 2017	16.99	17.68	16.79	16.92	3,969,323	+0.19(+1.13%)
Jul 25, 2017	16.07	16.97	15.99	16.73	4,608,872	+1.14(+7.34%)
Jul 24, 2017	16.55	16.55	15.35	15.58	3,518,808	-0.80(-4.90%)
Jul 21, 2017	16.44	16.70	16.11	16.39	3,343,707	-0.07(-0.40%)
Jul 20, 2017	17.48	17.53	16.38	16.45	4,254,266	-0.84(-4.87%)
Jul 19, 2017	16.17	17.46	16.07	17.30	3,311,322	+1.12(+6.90%)
Jul 18, 2017	16.61	16.72	15.94	16.18	2,399,772	-0.13(-0.81%)
Jul 17, 2017	16.03	16.83	16.03	16.31	3,249,867	+0.17(+1.05%)
Jul 14, 2017	16.27	16.41	15.95	16.14	2,670,265	-0.12(-0.76%)
Jul 13, 2017	15.77	16.34	15.56	16.27	3,593,304	+0.55(+3.49%)
Jul 12, 2017	15.73	16.27	15.37	15.72	4,594,042	+0.42(+2.72%)
Jul 11, 2017	15.00	15.80	14.77	15.30	3,159,770	+0.33(+2.21%)
Jul 10, 2017	14.19	15.19	14.18	14.97	3,539,173	+0.55(+3.80%)
Jul 07, 2017	14.62	14.64	13.77	14.42	4,498,058	-0.44(-2.93%)
Jul 06, 2017	15.69	16.09	14.78	14.86	4,865,572	-0.67(-4.32%)
Jul 05, 2017	16.35	16.38	15.39	15.53	3,380,912	-1.05(-6.33%)

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.