StockSelector.com
  Research, Select, & Monitor Sunday, February 18, 2018 3:58:56 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Sm Energy Company$21.85$.19.88%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/21/2017 to 2/16/2018 
Date Open High Low Close Volume
2/16/2018 21.490 22.100 21.490 21.850 2,235,900
2/15/2018 21.640 21.790 20.580 21.660 2,414,400
2/14/2018 20.070 21.670 20.000 21.430 3,444,900
2/13/2018 21.080 21.150 20.090 20.470 4,278,900
2/12/2018 20.790 21.880 20.595 21.540 3,853,300
2/9/2018 21.080 21.130 19.590 20.340 3,435,800
2/8/2018 22.490 22.710 20.850 20.850 2,660,500
2/7/2018 23.380 23.590 22.160 22.270 3,851,500
2/6/2018 22.040 23.370 21.520 23.060 2,965,900
2/5/2018 22.650 23.620 21.970 22.270 3,056,800
2/2/2018 23.600 23.660 22.875 23.050 2,824,300
2/1/2018 23.400 24.260 23.400 23.900 2,082,400
1/31/2018 23.300 23.590 22.675 23.350 3,153,400
1/30/2018 24.600 24.670 23.150 23.260 4,697,900
1/29/2018 25.200 25.720 24.800 25.090 3,075,100
1/26/2018 25.840 26.000 25.160 25.410 4,098,800
1/25/2018 26.550 26.660 25.670 25.810 2,920,600
1/24/2018 26.320 26.550 25.610 26.330 3,299,500
1/23/2018 26.680 26.940 25.900 26.220 2,462,200
1/22/2018 25.350 26.720 25.350 26.490 3,888,800
1/19/2018 25.290 25.550 24.870 25.320 2,426,000
1/18/2018 26.410 26.580 25.620 25.690 3,206,000
1/17/2018 26.640 27.070 26.060 26.620 2,450,300
1/16/2018 26.890 27.230 26.440 26.570 3,417,400
1/12/2018 26.780 27.400 26.440 26.840 4,874,400
1/11/2018 27.200 28.200 26.620 26.700 5,141,000
1/10/2018 27.000 27.600 26.480 26.890 6,434,100
1/9/2018 25.210 26.400 25.150 26.160 6,407,400
1/8/2018 24.130 25.300 23.920 25.100 5,146,400
1/5/2018 24.080 24.220 23.630 24.150 3,000,800
1/4/2018 24.110 24.360 23.570 24.260 3,033,800
1/3/2018 23.470 24.250 23.300 24.090 3,525,700
1/2/2018 22.440 23.310 22.360 23.260 2,764,900
12/29/2017 22.760 22.850 22.060 22.080 1,724,200
12/28/2017 22.540 22.750 22.250 22.590 2,018,600
12/27/2017 22.840 22.960 22.375 22.460 2,569,800
12/26/2017 22.000 22.950 21.750 22.940 2,719,700
12/22/2017 21.950 22.250 21.490 21.860 3,047,000
12/21/2017 20.980 22.000 20.940 21.940 3,870,900
12/20/2017 20.530 21.135 20.030 21.070 3,402,100
12/19/2017 20.200 20.960 20.090 20.360 2,220,100
12/18/2017 19.430 20.360 19.420 20.250 3,496,800
12/15/2017 19.840 19.910 19.280 19.340 5,657,600
12/14/2017 20.070 20.470 19.650 19.680 2,734,800
12/13/2017 21.600 21.810 20.180 20.280 4,661,300
12/12/2017 22.100 22.150 21.230 21.550 3,904,800
12/11/2017 21.940 22.250 21.640 21.920 1,805,700
12/8/2017 22.310 22.595 21.750 21.820 2,845,300
12/7/2017 21.640 22.210 21.450 21.810 4,295,000
12/6/2017 21.640 21.890 21.060 21.500 3,016,600
12/5/2017 22.300 22.725 21.855 21.870 3,400,600
12/4/2017 22.270 23.090 22.060 22.400 4,791,500
12/1/2017 21.030 22.540 21.020 22.320 5,283,800
11/30/2017 19.630 20.870 19.630 20.640 4,013,700
11/29/2017 19.010 19.550 18.770 19.250 3,626,900
11/28/2017 19.330 19.490 18.820 19.090 3,290,800
11/27/2017 20.680 20.700 19.375 19.440 3,778,000
11/24/2017 21.450 21.540 20.900 20.960 1,178,500
11/22/2017 20.400 21.350 20.400 21.050 3,568,200
11/21/2017 20.090 20.440 19.830 20.050 3,000,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.