Sm Energy Company (NY: SM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	43.01	43.38	42.51	43.37	1,064,490	+0.09(+0.21%)
Nov 07, 2024	44.04	44.37	43.04	43.28	1,345,734	-0.78(-1.77%)
Nov 06, 2024	42.34	44.50	42.22	44.06	2,027,015	+2.96(+7.20%)
Nov 05, 2024	40.90	41.55	40.75	41.10	1,675,401	+0.16(+0.39%)
Nov 04, 2024	40.70	41.73	40.47	40.94	1,828,454	+0.66(+1.64%)
Nov 01, 2024	43.39	43.45	39.70	40.28	3,385,201	-1.69(-4.03%)
Oct 31, 2024	42.77	43.27	41.93	41.97	1,608,562	-0.53(-1.25%)
Oct 30, 2024	42.19	42.83	41.84	42.50	1,373,750	+0.69(+1.65%)
Oct 29, 2024	41.86	42.35	41.56	41.81	1,300,675	-0.15(-0.36%)
Oct 28, 2024	41.32	42.14	41.32	41.96	1,161,026	-1.52(-3.50%)
Oct 25, 2024	43.02	43.54	42.63	43.48	1,436,349	+0.97(+2.28%)
Oct 24, 2024	42.08	42.59	41.69	42.51	903,797	+0.73(+1.74%)
Oct 23, 2024	41.86	42.20	41.19	41.78	1,066,263	-0.35(-0.83%)
Oct 22, 2024	42.55	42.84	41.99	42.13	1,151,681	+0.19(+0.45%)
Oct 21, 2024	43.24	43.37	41.87	41.94	1,934,043	-0.71(-1.66%)
Oct 18, 2024	43.25	43.25	42.20	42.65	1,731,719	-0.67(-1.54%)
Oct 17, 2024	42.58	43.42	42.22	43.32	1,104,229	+0.83(+1.94%)
Oct 16, 2024	42.56	43.05	42.40	42.49	2,431,359	+0.26(+0.61%)
Oct 15, 2024	42.93	43.16	42.20	42.23	1,903,293	-2.18(-4.91%)
Oct 14, 2024	44.70	45.01	44.08	44.41	766,679	-0.93(-2.04%)
Oct 11, 2024	44.34	46.16	44.34	45.34	1,547,221	+0.66(+1.47%)
Oct 10, 2024	44.23	45.12	43.92	44.68	1,463,899	+0.53(+1.19%)
Oct 09, 2024	43.34	44.38	43.05	44.15	1,082,110	+0.20(+0.45%)
Oct 08, 2024	44.64	44.64	43.39	43.95	1,813,307	-1.66(-3.64%)
Oct 07, 2024	45.03	45.93	44.80	45.62	1,610,395	+0.75(+1.66%)
Oct 04, 2024	44.58	45.59	44.29	44.87	1,867,709	+0.98(+2.22%)
Oct 03, 2024	41.94	43.97	41.61	43.89	1,658,871	+2.16(+5.18%)
Oct 02, 2024	42.33	42.47	41.13	41.73	1,492,114	+0.60(+1.45%)
Oct 01, 2024	39.25	41.16	38.89	41.14	1,758,214	+1.35(+3.40%)
Sep 30, 2024	39.25	40.35	38.83	39.78	1,334,063	+0.16(+0.40%)
Sep 27, 2024	38.98	39.71	38.42	39.62	2,502,766	+1.73(+4.57%)
Sep 26, 2024	39.72	39.97	37.68	37.89	3,264,498	-2.98(-7.28%)
Sep 25, 2024	42.08	42.16	40.65	40.87	1,993,219	-1.43(-3.39%)
Sep 24, 2024	42.69	42.80	42.03	42.30	1,643,123	+0.40(+0.95%)
Sep 23, 2024	41.22	42.52	41.16	41.90	2,477,007	+0.57(+1.37%)
Sep 20, 2024	40.90	42.01	40.46	41.34	8,079,650	+0.04(+0.10%)
Sep 19, 2024	41.80	42.00	41.25	41.30	1,327,527	+0.54(+1.32%)
Sep 18, 2024	40.17	41.51	40.03	40.76	1,777,658	+0.45(+1.11%)
Sep 17, 2024	39.71	40.74	39.66	40.31	1,444,386	+0.68(+1.71%)
Sep 16, 2024	39.42	39.81	38.84	39.63	1,200,027	+0.66(+1.69%)
Sep 13, 2024	39.26	39.65	38.87	38.98	1,242,417	+0.38(+0.98%)
Sep 12, 2024	38.75	39.33	38.05	38.60	1,477,369	-0.30(-0.77%)
Sep 11, 2024	38.93	39.04	37.61	38.90	1,599,064	+0.22(+0.57%)
Sep 10, 2024	39.33	39.63	38.10	38.68	1,732,278	-0.70(-1.77%)
Sep 09, 2024	39.56	39.87	39.17	39.37	1,932,430	-0.57(-1.42%)
Sep 06, 2024	41.20	41.52	39.72	39.94	1,266,958	-1.30(-3.16%)
Sep 05, 2024	42.05	42.07	41.10	41.25	1,328,071	-0.32(-0.77%)
Sep 04, 2024	42.83	42.93	41.53	41.56	1,926,962	-1.12(-2.63%)

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.