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 31, 2012	49.95	51.57	49.17	50.50	1,385,593	+0.52(+1.05%)
Oct 26, 2012	50.47	49.97	49.97	49.97	500,900	-0.67(-1.33%)
Oct 25, 2012	50.59	50.71	49.31	50.65	513,920	+0.94(+1.88%)
Oct 24, 2012	51.38	51.56	49.63	49.71	743,959	-1.13(-2.23%)
Oct 23, 2012	51.28	51.28	49.85	50.84	687,217	-2.08(-3.93%)
Oct 19, 2012	53.55	53.78	52.36	52.92	733,595	-1.04(-1.93%)
Oct 18, 2012	53.39	54.12	53.22	53.96	593,215	+0.26(+0.49%)
Oct 17, 2012	52.91	53.87	52.29	53.70	849,960	+1.09(+2.06%)
Oct 16, 2012	52.07	52.69	51.76	52.61	497,509	+1.10(+2.13%)
Oct 15, 2012	51.58	52.30	50.44	51.52	461,426	-0.17(-0.33%)
Oct 12, 2012	52.73	53.45	51.57	51.69	521,823	-1.26(-2.39%)
Oct 11, 2012	50.52	53.33	50.52	52.95	1,319,987	+3.17(+6.36%)
Oct 10, 2012	50.85	51.45	49.49	49.78	1,190,605	-1.16(-2.28%)
Oct 09, 2012	48.71	51.20	48.71	50.95	1,132,164	+2.31(+4.76%)
Oct 08, 2012	48.47	49.24	48.06	48.63	791,943	-0.36(-0.73%)
Oct 05, 2012	50.72	50.83	48.83	48.99	1,001,439	-1.44(-2.86%)
Oct 04, 2012	50.00	50.46	49.20	50.43	1,456,648	+0.87(+1.76%)
Oct 03, 2012	51.48	51.49	49.27	49.56	1,321,645	-1.97(-3.82%)
Oct 02, 2012	51.20	51.63	50.38	51.53	1,189,430	+0.67(+1.33%)

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.