Indicators

Sm Energy Company (NY: SM )

48.15 +1.13 (+2.40%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.93	30.62	29.88	29.96	2,855,303	-0.11(-0.38%)
Sep 27, 2018	30.08	30.17	29.77	30.07	2,538,829	+0.48(+1.61%)
Sep 26, 2018	29.78	30.03	29.52	29.60	1,535,291	-0.45(-1.49%)
Sep 25, 2018	30.60	30.79	29.74	30.05	2,575,967	-0.30(-1.00%)
Sep 24, 2018	30.58	30.66	29.97	30.35	3,412,461	+0.38(+1.27%)
Sep 21, 2018	29.86	30.46	29.62	29.97	4,101,946	+0.30(+1.03%)
Sep 20, 2018	30.26	30.33	29.12	29.67	3,349,063	-0.49(-1.64%)
Sep 19, 2018	30.16	30.38	29.80	30.16	2,377,377	+0.09(+0.28%)
Sep 18, 2018	29.99	30.49	29.50	30.07	4,426,520	+0.32(+1.09%)
Sep 17, 2018	30.07	30.28	29.69	29.75	1,626,140	-0.17(-0.57%)
Sep 14, 2018	29.79	30.36	29.69	29.92	1,517,734	+0.16(+0.54%)
Sep 13, 2018	29.48	29.99	29.18	29.76	1,605,925	-0.01(-0.03%)
Sep 12, 2018	29.42	29.99	29.29	29.77	1,758,059	+0.87(+3.03%)
Sep 11, 2018	27.74	29.09	27.72	28.90	1,622,367	+1.11(+4.00%)
Sep 10, 2018	27.47	28.07	27.43	27.78	2,748,150	+0.47(+1.70%)
Sep 07, 2018	27.40	27.72	26.70	27.32	2,505,704	-0.44(-1.57%)
Sep 06, 2018	29.06	29.15	27.74	27.76	1,671,387	-1.43(-4.88%)
Sep 05, 2018	28.15	29.34	27.69	29.18	2,323,841	+0.75(+2.64%)

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.