Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	45.28	46.14	44.26	45.99	2,397,389	+3.07(+7.16%)
Jun 28, 2012	42.47	43.56	41.89	42.92	1,210,085	-0.11(-0.26%)
Jun 27, 2012	42.16	43.46	41.86	43.03	1,375,542	+1.25(+2.98%)
Jun 26, 2012	41.15	41.96	40.38	41.79	1,191,731	+0.77(+1.87%)
Jun 25, 2012	41.61	41.88	40.60	41.02	1,144,110	-1.61(-3.78%)
Jun 22, 2012	42.38	43.23	41.47	42.63	1,436,587	+0.47(+1.11%)
Jun 21, 2012	45.63	45.68	42.08	42.16	1,350,931	-3.35(-7.37%)
Jun 20, 2012	46.78	47.69	45.16	45.51	1,555,347	-1.71(-3.63%)
Jun 19, 2012	44.10	47.76	43.96	47.23	3,016,900	+3.54(+8.10%)
Jun 18, 2012	43.46	43.91	41.69	43.69	2,173,059	-0.35(-0.79%)
Jun 15, 2012	42.98	44.06	42.54	44.03	1,269,790	+1.05(+2.44%)
Jun 14, 2012	42.83	44.05	42.20	42.99	1,397,536	+0.16(+0.37%)
Jun 13, 2012	44.02	44.45	42.70	42.83	1,428,156	-1.58(-3.56%)
Jun 12, 2012	44.83	45.45	43.93	44.41	1,421,551	-0.07(-0.17%)
Jun 11, 2012	47.13	47.32	44.39	44.48	1,474,917	-1.69(-3.65%)
Jun 08, 2012	47.49	47.78	45.67	46.17	1,922,285	-1.61(-3.37%)
Jun 07, 2012	49.58	49.91	47.65	47.78	1,092,819	-0.83(-1.71%)
Jun 06, 2012	47.57	49.18	47.42	48.61	836,309	+1.65(+3.51%)
Jun 05, 2012	46.11	47.42	45.82	46.97	1,275,523	+0.58(+1.25%)
Jun 04, 2012	48.43	48.52	45.40	46.39	1,248,301	-0.88(-1.86%)

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.

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services

Follow Us