Indicators

Sm Energy Company (NY: SM )

48.45 -0.35 (-0.72%)

Official Closing 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 (%)
Jan 30, 2015	33.07	36.30	32.83	35.49	1,923,475	+1.88(+5.58%)
Jan 29, 2015	33.00	33.63	32.19	33.61	2,702,138	+1.00(+3.08%)
Jan 28, 2015	35.24	35.52	32.28	32.61	1,954,469	-3.09(-8.65%)
Jan 27, 2015	34.86	35.90	34.07	35.70	806,502	+0.66(+1.87%)
Jan 26, 2015	33.71	35.42	33.53	35.04	1,251,560	+1.34(+3.98%)
Jan 23, 2015	33.29	34.98	32.85	33.70	1,577,777	+0.08(+0.22%)
Jan 22, 2015	33.84	34.11	32.93	33.62	2,021,905	-0.01(-0.03%)
Jan 21, 2015	32.58	34.37	32.47	33.63	2,001,611	+1.58(+4.92%)
Jan 20, 2015	33.36	33.36	31.61	32.06	1,644,702	-1.65(-4.90%)
Jan 16, 2015	31.71	34.30	31.67	33.71	1,883,200	+2.36(+7.51%)
Jan 15, 2015	32.24	32.84	30.44	31.35	2,635,802	-0.22(-0.68%)
Jan 14, 2015	30.74	31.63	29.10	31.57	2,955,527	+1.02(+3.35%)
Jan 13, 2015	30.67	31.10	29.86	30.55	1,979,804	-0.09(-0.31%)
Jan 12, 2015	32.74	32.96	30.29	30.64	2,525,337	-2.92(-8.70%)
Jan 09, 2015	34.06	34.57	33.00	33.56	2,253,977	-0.44(-1.30%)
Jan 08, 2015	32.81	34.35	32.14	34.00	1,947,244	+1.73(+5.35%)
Jan 07, 2015	34.25	34.63	31.76	32.27	1,834,590	-1.43(-4.23%)
Jan 06, 2015	33.26	34.16	32.23	33.70	1,861,406	+0.08(+0.25%)
Jan 05, 2015	35.12	35.14	32.73	33.61	1,619,319	-2.39(-6.65%)

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.