Indicators

Sm Energy Company (NY: SM )

49.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.61	58.36	54.61	58.21	1,410,020	+3.14(+5.70%)
Jan 28, 2011	54.96	55.62	54.62	55.08	642,200	-0.08(-0.15%)
Jan 27, 2011	55.19	55.49	53.76	55.16	861,170	-0.11(-0.20%)
Jan 26, 2011	52.79	55.30	52.53	55.27	1,333,137	+2.79(+5.32%)
Jan 25, 2011	52.54	53.14	51.12	52.48	828,523	-0.26(-0.50%)
Jan 24, 2011	52.57	53.18	52.13	52.74	620,226	+0.25(+0.48%)
Jan 21, 2011	53.60	53.88	52.25	52.49	796,699	-0.71(-1.34%)
Jan 20, 2011	54.33	54.33	52.44	53.20	1,100,349	-1.36(-2.49%)
Jan 19, 2011	55.38	55.76	54.33	54.56	767,899	-0.87(-1.57%)
Jan 18, 2011	54.77	55.46	54.34	55.43	1,026,728	+0.65(+1.18%)
Jan 14, 2011	54.98	55.16	54.26	54.79	935,118	-0.20(-0.36%)
Jan 13, 2011	56.27	56.66	54.74	54.98	912,026	-1.10(-1.95%)
Jan 12, 2011	56.83	57.25	55.77	56.08	771,829	-0.13(-0.23%)
Jan 11, 2011	55.97	56.90	55.88	56.21	1,167,553	+0.44(+0.79%)
Jan 10, 2011	55.57	55.98	53.54	55.77	953,732	-0.37(-0.65%)
Jan 07, 2011	55.48	56.16	55.20	56.13	793,744	+0.90(+1.63%)
Jan 06, 2011	55.41	55.90	54.71	55.24	762,514	-0.18(-0.32%)
Jan 05, 2011	54.77	55.54	54.43	55.41	712,583	+0.53(+0.97%)
Jan 04, 2011	56.66	56.83	54.05	54.88	908,282	-2.48(-4.33%)

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.