Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sm Energy Company (NY: SM )

48.48 -1.95 (-3.87%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	9.462	9.548	8.918	9.052	2,237,973	-0.49(-5.11%)
Aug 29, 2019	9.653	10.08	9.443	9.539	2,915,630	+0.00(+0.00%)
Aug 28, 2019	9.014	9.591	8.870	9.539	4,137,167	+0.74(+8.35%)
Aug 27, 2019	8.699	8.851	8.383	8.804	3,116,656	+0.19(+2.22%)
Aug 26, 2019	8.918	8.966	8.536	8.613	3,371,054	-0.11(-1.31%)
Aug 23, 2019	9.291	9.496	8.651	8.727	5,263,619	-0.83(-8.69%)
Aug 22, 2019	9.806	9.921	9.515	9.558	2,447,955	-0.16(-1.67%)
Aug 21, 2019	10.03	10.34	9.711	9.720	3,687,203	-0.13(-1.36%)
Aug 20, 2019	9.634	9.921	9.501	9.854	2,758,632	+0.09(+0.88%)
Aug 19, 2019	9.482	9.830	9.424	9.768	5,111,953	+0.40(+4.28%)
Aug 16, 2019	8.746	9.396	8.699	9.367	3,445,613	+0.64(+7.33%)
Aug 15, 2019	8.508	8.991	8.383	8.727	3,316,739	+0.10(+1.11%)
Aug 14, 2019	9.291	9.338	8.498	8.632	4,087,266	-1.17(-11.98%)
Aug 13, 2019	9.338	10.16	9.300	9.806	3,402,876	+0.32(+3.42%)
Aug 12, 2019	9.835	9.844	9.281	9.482	2,824,292	-0.44(-4.43%)
Aug 09, 2019	10.20	10.21	9.615	9.921	4,896,750	-0.20(-1.98%)
Aug 08, 2019	9.501	10.15	9.243	10.12	4,927,243	+0.86(+9.28%)
Aug 07, 2019	8.918	9.386	8.861	9.262	6,835,720	-0.14(-1.52%)
Aug 06, 2019	9.252	9.567	8.823	9.405	5,910,338	+0.25(+2.71%)
Aug 05, 2019	9.166	9.510	8.727	9.157	5,687,159	-0.39(-4.10%)
Aug 02, 2019	9.071	10.36	8.551	9.548	7,168,237	+0.90(+10.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sm Energy Company (NY: SM )

Historical Prices