Sm Energy Company (NY: SM )

41.11 -0.52 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 41.26 42.48 40.88 41.11 1,850,817 -0.52(-1.25%)
Dec 01, 2022 43.51 43.90 41.56 41.63 1,293,616 -1.48(-3.43%)
Nov 30, 2022 43.38 43.82 41.55 43.11 1,988,144 +0.75(+1.77%)
Nov 29, 2022 43.02 43.64 41.80 42.36 1,947,527 +0.22(+0.52%)
Nov 28, 2022 41.75 42.79 41.60 42.14 1,000,303 -1.56(-3.57%)
Nov 25, 2022 44.19 44.50 43.66 43.70 335,259 -0.04(-0.09%)
Nov 23, 2022 43.51 44.09 42.96 43.74 719,413 -0.87(-1.95%)
Nov 22, 2022 43.69 44.72 43.08 44.61 1,229,531 +1.88(+4.40%)
Nov 21, 2022 43.17 43.40 40.85 42.73 1,738,272 -1.67(-3.76%)
Nov 18, 2022 43.75 44.57 42.39 44.40 1,115,716 -0.76(-1.68%)
Nov 17, 2022 45.00 45.19 43.91 45.16 977,559 -0.61(-1.33%)
Nov 16, 2022 46.68 47.18 45.30 45.77 1,638,001 -1.85(-3.88%)
Nov 15, 2022 46.56 48.09 45.82 47.62 1,108,189 +1.58(+3.43%)
Nov 14, 2022 46.47 47.67 46.03 46.04 1,020,771 -0.72(-1.54%)
Nov 11, 2022 45.86 47.88 45.43 46.76 1,425,743 +2.24(+5.03%)
Nov 10, 2022 44.14 44.89 43.11 44.52 2,292,115 +1.48(+3.44%)
Nov 09, 2022 47.00 47.00 42.97 43.04 1,585,216 -5.04(-10.48%)
Nov 08, 2022 48.21 48.39 46.40 48.08 2,020,234 -0.30(-0.62%)
Nov 07, 2022 46.49 48.55 45.90 48.38 1,592,107 +2.29(+4.97%)
Nov 04, 2022 46.49 48.47 44.32 46.09 2,611,628 +1.28(+2.86%)
Nov 03, 2022 43.65 45.50 43.41 44.81 1,801,432 +0.63(+1.43%)
Nov 02, 2022 45.66 46.15 43.96 44.18 1,638,338 -1.71(-3.73%)
Nov 01, 2022 46.20 46.40 45.13 45.89 1,781,168 +0.91(+2.02%)
Oct 31, 2022 44.27 45.86 43.91 44.98 2,603,720 +0.19(+0.42%)
Oct 28, 2022 45.16 45.50 43.33 44.79 1,882,837 +0.27(+0.61%)
Oct 27, 2022 45.95 49.15 44.43 44.52 1,580,941 -0.46(-1.02%)
Oct 26, 2022 44.27 45.91 44.27 44.98 1,071,020 +1.14(+2.60%)
Oct 25, 2022 43.93 44.38 43.17 43.84 952,561 +0.02(+0.05%)
Oct 24, 2022 44.38 45.21 43.42 43.82 1,217,751 -0.53(-1.20%)
Oct 21, 2022 43.00 44.42 41.80 44.35 1,445,677 +1.64(+3.85%)
Oct 20, 2022 43.79 44.94 42.32 42.71 1,722,810 -0.43(-0.99%)
Oct 19, 2022 41.85 43.38 41.65 43.13 1,693,343 +1.04(+2.46%)
Oct 18, 2022 41.35 42.90 41.06 42.10 2,019,643 +0.95(+2.30%)
Oct 17, 2022 40.99 41.49 38.93 41.15 4,756,195 -2.19(-5.06%)
Oct 14, 2022 44.36 45.32 43.08 43.34 2,355,091 -1.57(-3.51%)
Oct 13, 2022 42.71 45.35 42.27 44.92 2,036,411 +1.36(+3.11%)
Oct 12, 2022 42.97 44.28 42.24 43.56 1,307,274 +0.01(+0.02%)
Oct 11, 2022 42.65 44.20 42.38 43.55 1,651,036 -0.32(-0.73%)
Oct 10, 2022 44.92 45.72 43.28 43.87 1,354,021 -1.05(-2.33%)
Oct 07, 2022 45.00 46.81 44.46 44.92 1,609,199 -0.36(-0.79%)
Oct 06, 2022 43.81 45.65 43.63 45.28 1,647,667 +0.86(+1.93%)
Oct 05, 2022 43.17 44.85 42.42 44.42 1,443,176 +1.22(+2.81%)
Oct 04, 2022 42.78 43.59 41.69 43.20 1,775,824 +1.94(+4.71%)
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.