Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sm Energy Company (NY: SM )

50.43 +1.18 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	59.55	59.55	56.76	56.80	1,483,835	-4.14(-6.79%)
Sep 29, 2011	63.31	63.31	59.13	60.94	955,156	-0.17(-0.28%)
Sep 28, 2011	65.02	65.42	60.95	61.11	760,006	-3.76(-5.80%)
Sep 27, 2011	63.07	67.02	62.45	64.87	1,375,857	+3.19(+5.18%)
Sep 26, 2011	59.89	61.82	56.68	61.68	1,435,883	+2.34(+3.95%)
Sep 23, 2011	61.75	61.75	58.18	59.34	1,793,558	-2.61(-4.22%)
Sep 22, 2011	65.36	65.68	60.55	61.95	1,491,358	-6.23(-9.13%)
Sep 21, 2011	69.91	72.36	68.03	68.18	979,187	-3.92(-5.44%)
Sep 20, 2011	75.43	75.69	71.88	72.10	1,072,305	-2.50(-3.35%)
Sep 19, 2011	73.19	75.64	70.91	74.60	881,355	-0.19(-0.25%)
Sep 16, 2011	74.10	74.92	72.59	74.79	1,430,228	+0.82(+1.11%)
Sep 15, 2011	72.92	74.29	72.36	73.97	791,595	+2.30(+3.21%)
Sep 14, 2011	71.07	72.25	68.91	71.66	714,247	+1.04(+1.47%)
Sep 13, 2011	69.80	70.88	68.38	70.62	871,847	+1.08(+1.55%)
Sep 12, 2011	67.91	69.76	67.23	69.55	688,580	+0.32(+0.46%)
Sep 09, 2011	69.93	71.58	68.57	69.23	1,165,003	-2.06(-2.89%)
Sep 08, 2011	70.85	72.53	70.49	71.29	662,366	-0.17(-0.24%)
Sep 07, 2011	70.32	71.50	70.12	71.46	588,103	+2.78(+4.05%)
Sep 06, 2011	66.38	68.85	65.77	68.67	793,486	-0.47(-0.68%)
Sep 02, 2011	69.76	70.30	68.37	69.14	739,653	-2.50(-3.49%)

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 Corte Madera

Find A Business

or Browse Listings

Sm Energy Company (NY: SM )

Historical Prices