Indicators

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	38.55	39.43	38.55	39.03	471,951	+0.32(+0.82%)
Oct 28, 2010	39.49	39.67	38.53	38.72	499,843	-0.43(-1.10%)
Oct 27, 2010	38.99	39.17	38.32	39.15	481,503	-0.21(-0.52%)
Oct 25, 2010	38.41	39.76	38.41	39.35	846,391	+1.25(+3.27%)
Oct 22, 2010	37.75	38.16	37.49	38.11	558,153	+0.50(+1.32%)
Oct 21, 2010	37.72	38.45	37.17	37.61	483,273	+0.17(+0.45%)
Oct 20, 2010	37.58	38.27	37.40	37.44	634,524	-0.03(-0.07%)
Oct 19, 2010	37.76	37.93	37.17	37.47	768,175	-1.17(-3.03%)
Oct 18, 2010	38.53	39.05	38.39	38.64	509,476	-0.08(-0.22%)
Oct 15, 2010	38.80	39.16	38.45	38.72	728,815	-0.17(-0.43%)
Oct 14, 2010	38.87	39.08	38.57	38.89	1,191,638	-0.25(-0.65%)
Oct 13, 2010	38.25	39.26	38.16	39.15	1,007,662	+1.16(+3.06%)
Oct 12, 2010	37.41	38.10	36.65	37.98	1,227,383	+0.49(+1.30%)
Oct 11, 2010	37.07	38.26	37.04	37.50	1,644,282	+0.68(+1.86%)
Oct 08, 2010	36.81	36.96	35.61	36.81	805,447	+1.10(+3.07%)
Oct 07, 2010	36.27	36.27	35.28	35.72	400,276	-0.34(-0.93%)
Oct 06, 2010	36.27	36.66	35.66	36.06	734,029	-0.36(-0.98%)
Oct 05, 2010	36.05	36.48	35.82	36.41	967,852	+0.86(+2.42%)
Oct 04, 2010	35.53	35.82	34.93	35.55	579,959	-0.16(-0.45%)

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.