Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

47.02 -0.33 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 73.85 75.16 73.36 74.44 1,224,266 +3.29(+4.62%)
Nov 29, 2011 69.87 72.34 69.35 71.16 1,084,876 +1.30(+1.86%)
Nov 28, 2011 68.89 70.42 68.76 69.85 697,452 +3.96(+6.01%)
Nov 25, 2011 66.93 67.59 65.87 65.89 224,776 -1.11(-1.66%)
Nov 23, 2011 68.56 69.06 66.60 67.01 576,280 -2.60(-3.74%)
Nov 22, 2011 70.43 71.45 68.79 69.61 842,710 -0.93(-1.31%)
Nov 21, 2011 71.87 71.87 69.32 70.54 751,374 -2.75(-3.76%)
Nov 18, 2011 75.11 75.47 72.06 73.29 1,044,815 -1.19(-1.60%)
Nov 17, 2011 77.80 77.82 73.60 74.48 1,331,776 -3.73(-4.77%)
Nov 16, 2011 78.06 81.56 77.28 78.21 1,137,443 -0.07(-0.10%)
Nov 15, 2011 77.08 78.88 76.69 78.28 678,380 +1.04(+1.35%)
Nov 14, 2011 77.53 78.44 75.88 77.24 744,636 -0.93(-1.19%)
Nov 11, 2011 78.01 79.85 77.68 78.17 639,809 +1.06(+1.37%)
Nov 10, 2011 75.93 77.60 74.17 77.11 909,412 +2.73(+3.66%)
Nov 09, 2011 76.03 76.79 74.07 74.39 1,077,587 -4.29(-5.45%)
Nov 08, 2011 78.80 79.03 76.29 78.68 1,006,492 +0.33(+0.42%)
Nov 07, 2011 78.98 80.32 76.83 78.35 913,929 -0.51(-0.64%)
Nov 04, 2011 77.80 79.30 76.58 78.85 609,928 +0.44(+0.56%)
Nov 03, 2011 78.40 78.96 75.45 78.41 941,698 +1.50(+1.95%)
Nov 02, 2011 75.85 78.25 74.90 76.92 1,904,091 +3.01(+4.07%)
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.