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, 2022	39.42	40.91	39.32	40.22	1,687,556	+1.85(+4.82%)
Jul 28, 2022	38.57	39.33	36.67	38.37	1,768,572	+0.48(+1.26%)
Jul 27, 2022	35.97	38.17	35.60	37.89	1,548,833	+2.41(+6.78%)
Jul 26, 2022	36.33	36.67	34.99	35.49	1,472,370	-0.28(-0.79%)
Jul 25, 2022	34.70	36.49	34.10	35.77	2,037,859	+1.92(+5.67%)
Jul 22, 2022	34.68	35.27	33.33	33.85	1,670,723	-0.85(-2.44%)
Jul 21, 2022	34.28	34.77	33.05	34.70	1,489,594	-0.95(-2.65%)
Jul 20, 2022	33.82	35.68	33.49	35.64	1,291,300	+1.48(+4.34%)
Jul 19, 2022	31.99	34.26	31.95	34.16	1,535,040	+1.75(+5.41%)
Jul 18, 2022	32.34	33.50	32.07	32.41	1,351,809	+1.15(+3.68%)
Jul 15, 2022	31.95	32.09	30.73	31.26	1,662,987	+0.24(+0.79%)
Jul 14, 2022	30.06	31.12	29.47	31.01	1,652,114	-0.37(-1.18%)
Jul 13, 2022	30.64	32.50	30.64	31.38	1,835,903	+0.22(+0.72%)
Jul 12, 2022	30.79	31.53	29.68	31.16	2,394,312	-1.25(-3.85%)
Jul 11, 2022	31.88	32.61	31.18	32.41	1,610,759	+0.07(+0.21%)
Jul 08, 2022	32.65	33.40	31.67	32.34	2,405,698	-0.01(-0.03%)
Jul 07, 2022	30.94	32.79	30.59	32.35	2,670,655	+2.77(+9.35%)
Jul 06, 2022	30.02	30.82	28.52	29.58	3,752,852	-0.94(-3.07%)
Jul 05, 2022	32.02	32.11	29.91	30.52	2,476,962	-2.69(-8.10%)

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.