Indicators

Sm Energy Company (NY: SM )

50.43 +1.18 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.75	25.62	23.69	25.57	2,092,589	+1.18(+4.83%)
Jul 28, 2016	23.74	24.95	23.64	24.39	1,891,796	+0.42(+1.77%)
Jul 27, 2016	25.00	25.83	23.31	23.96	3,481,050	-0.84(-3.38%)
Jul 26, 2016	23.33	24.99	23.15	24.80	3,122,062	+1.18(+4.99%)
Jul 25, 2016	24.62	24.84	23.35	23.63	2,252,577	-1.24(-5.00%)
Jul 22, 2016	25.23	25.50	24.54	24.87	2,308,004	-0.21(-0.83%)
Jul 21, 2016	25.46	27.19	25.03	25.08	3,113,635	-0.28(-1.11%)
Jul 20, 2016	24.65	25.96	24.00	25.36	2,945,666	+0.22(+0.86%)
Jul 19, 2016	25.12	25.50	24.68	25.14	1,884,104	-0.12(-0.48%)
Jul 18, 2016	24.75	25.59	24.39	25.27	1,839,202	+0.32(+1.28%)
Jul 15, 2016	24.91	25.43	24.70	24.94	1,980,605	+0.35(+1.42%)
Jul 14, 2016	25.31	25.42	24.37	24.60	2,275,031	-0.03(-0.11%)
Jul 13, 2016	25.43	25.84	23.91	24.62	3,655,118	-0.86(-3.37%)
Jul 12, 2016	23.52	26.25	23.34	25.48	5,017,251	+2.87(+12.71%)
Jul 11, 2016	23.88	24.10	22.51	22.61	2,557,954	-0.93(-3.96%)
Jul 08, 2016	23.47	23.91	22.22	23.54	3,251,830	+0.62(+2.71%)
Jul 07, 2016	25.93	26.03	22.84	22.92	3,597,897	-1.94(-7.81%)
Jul 06, 2016	23.68	25.04	23.68	24.86	2,126,866	+0.37(+1.50%)
Jul 05, 2016	25.54	25.54	23.63	24.49	3,473,403	-1.97(-7.44%)

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.