Indicators

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.94	20.94	20.94	0	-0.48(-2.26%)
Dec 28, 2017	21.37	21.57	21.10	21.42	2,128,979	+0.12(+0.58%)
Dec 27, 2017	21.66	21.77	21.22	21.30	2,710,251	-0.46(-2.09%)
Dec 26, 2017	20.86	21.76	20.62	21.75	2,868,308	+1.02(+4.94%)
Dec 22, 2017	20.81	21.10	20.38	20.73	3,213,537	-0.08(-0.36%)
Dec 21, 2017	19.89	20.86	19.86	20.80	4,082,509	+0.82(+4.13%)
Dec 20, 2017	19.47	20.04	18.99	19.98	3,588,045	+0.67(+3.49%)
Dec 19, 2017	19.15	19.87	19.05	19.31	2,341,428	+0.10(+0.54%)
Dec 18, 2017	18.42	19.31	18.41	19.20	3,687,908	+0.86(+4.71%)
Dec 15, 2017	18.81	18.88	18.28	18.34	5,966,762	-0.32(-1.73%)
Dec 14, 2017	19.03	19.41	18.63	18.66	2,884,314	-0.57(-2.96%)
Dec 13, 2017	20.48	20.48	19.13	19.23	4,915,520	-1.20(-5.89%)
Dec 12, 2017	20.39	21.00	20.13	20.43	4,118,249	-0.35(-1.69%)
Dec 11, 2017	20.80	21.10	20.52	20.78	1,769,019	+0.09(+0.46%)
Dec 08, 2017	21.15	21.42	20.62	20.69	3,000,810	+0.01(+0.05%)
Dec 07, 2017	20.52	21.06	20.34	20.68	4,529,717	+0.29(+1.44%)
Dec 06, 2017	20.52	20.76	19.97	20.39	3,181,207	-0.35(-1.69%)
Dec 05, 2017	21.14	21.55	20.72	20.74	3,586,480	-0.50(-2.37%)
Dec 04, 2017	21.12	21.89	20.92	21.24	5,053,372	+0.08(+0.36%)

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.