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 (%)
Apr 30, 2012	61.06	62.10	60.00	61.91	921,977	+0.47(+0.76%)
Apr 27, 2012	62.51	62.64	61.05	61.44	1,086,446	-0.55(-0.89%)
Apr 26, 2012	61.41	62.76	61.25	62.00	957,713	+0.44(+0.71%)
Apr 25, 2012	61.08	61.82	60.11	61.56	1,152,003	+1.07(+1.77%)
Apr 24, 2012	60.24	61.13	59.47	60.49	702,570	+0.28(+0.47%)
Apr 23, 2012	58.80	60.48	57.99	60.21	896,788	+0.33(+0.55%)
Apr 20, 2012	61.07	62.30	59.51	59.88	1,222,214	-0.95(-1.56%)
Apr 19, 2012	60.53	61.63	60.15	60.83	708,192	+0.36(+0.59%)
Apr 18, 2012	61.24	61.67	59.91	60.47	1,114,505	-1.66(-2.67%)
Apr 17, 2012	61.64	62.76	61.40	62.13	990,154	+1.12(+1.84%)
Apr 16, 2012	61.52	62.00	59.85	61.00	1,318,023	-0.11(-0.18%)
Apr 13, 2012	62.71	62.91	60.83	61.12	939,904	-2.02(-3.20%)
Apr 12, 2012	60.26	63.36	60.26	63.14	1,695,286	+2.88(+4.79%)
Apr 11, 2012	61.14	61.81	60.12	60.26	1,092,748	-0.22(-0.37%)
Apr 10, 2012	62.32	63.19	60.08	60.48	1,259,911	-1.78(-2.86%)
Apr 09, 2012	61.81	62.85	61.52	62.26	995,869	-1.08(-1.70%)
Apr 05, 2012	63.17	64.08	62.79	63.34	700,390	-0.05(-0.07%)
Apr 04, 2012	64.29	64.29	62.93	63.38	1,312,093	-1.84(-2.83%)
Apr 03, 2012	66.05	66.31	64.62	65.23	706,541	-1.23(-1.85%)

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.