Advertisement
Advertisement
U.S. Markets open in 1 hr 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.13+2.77 (+8.83%)
At close: 04:00PM EST
35.00 +0.87 (+2.55%)
Pre-Market: 07:26AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 202232.1334.5731.0034.1334.132,190,400
Jan 24, 202230.0032.7528.9132.5932.591,955,100
Jan 21, 202232.2533.4331.0731.3631.362,325,700
Jan 20, 202233.1235.3732.5932.9732.972,143,200
Jan 19, 202235.3835.5932.9533.6833.681,706,100
Jan 18, 202237.5537.9534.2234.7634.762,983,000
Jan 14, 202234.6536.6934.6536.6436.641,888,900
Jan 13, 202234.5035.6934.2134.7434.742,103,600
Jan 12, 202234.6535.2934.0534.8234.822,300,500
Jan 11, 202232.1234.5531.4634.2934.292,442,900
Jan 10, 202232.9233.0530.2131.8531.853,115,000
Jan 07, 202234.4434.7232.3432.7632.762,387,700
Jan 06, 202234.3135.7233.6534.4434.442,390,900
Jan 05, 202235.0035.3332.9033.0233.022,077,100
Jan 04, 202231.9134.4431.9134.1434.141,949,900
Jan 03, 202229.4931.7029.4231.6531.651,965,500
Dec 31, 202129.4829.8129.1429.4829.48968,200
Dec 30, 202130.7231.1129.5429.6229.621,007,200
Dec 29, 202130.2831.0430.0030.7630.761,413,500
Dec 28, 202131.1331.8430.3130.4330.431,547,900
Dec 27, 202128.9731.2828.7431.1931.191,655,400
Dec 23, 202129.5029.7028.7329.0029.001,294,700
Dec 22, 202128.8129.8328.2029.1529.151,813,700
Dec 21, 202127.9029.1127.6028.9828.982,729,100
Dec 20, 202125.9227.3725.2327.2627.263,722,200
Dec 17, 202127.2028.4226.9327.0627.0612,270,400
Dec 16, 202130.4930.8827.7027.7427.743,579,200
Dec 15, 202128.9030.0827.1829.6429.643,911,100
Dec 14, 202129.5530.3028.9329.2229.222,704,700
Dec 13, 202131.9532.1129.6530.1830.183,041,800
Dec 10, 202132.9233.2731.1632.7632.764,693,600
Dec 09, 202131.5631.8330.9231.5431.542,171,700
Dec 08, 202131.7032.4131.1131.9431.942,754,400
Dec 07, 202130.1531.9830.1531.5331.532,834,700
Dec 06, 202128.9029.9227.6729.3829.382,386,200
Dec 03, 202129.2129.7127.1928.0828.082,506,000
Dec 02, 202126.8028.6725.6228.1728.173,625,800
Dec 01, 202130.4330.6127.1527.1827.183,694,800
Nov 30, 202128.7329.3527.6329.0029.003,142,000
Nov 29, 202131.0231.0729.2530.2030.202,830,700
Nov 26, 202130.0730.4627.5328.6728.673,082,200
Nov 24, 202131.1233.4731.1233.3133.312,078,500
Nov 23, 202131.1132.5331.1131.9931.993,081,800
Nov 22, 202130.2531.6130.2430.4030.402,870,500
Nov 19, 202131.3331.3329.8030.2030.203,397,000
Nov 18, 202133.1334.3732.0932.9232.921,953,700
Nov 17, 202133.7434.5532.5632.8632.862,364,000
Nov 16, 202134.7134.9733.9934.4034.401,433,000
Nov 15, 202134.3235.5033.3034.7534.751,691,100
Nov 12, 202134.5034.7533.9134.5434.541,530,100
Nov 11, 202134.6035.6834.3434.9834.981,273,300
Nov 10, 202136.6636.9533.6134.1134.112,527,900
Nov 09, 202137.2137.6536.3737.3737.371,867,800
Nov 08, 202137.4138.2537.4137.6637.662,204,600
Nov 05, 202135.9637.2335.4937.0437.042,529,400
Nov 04, 202136.5037.2934.7135.5135.512,536,100
Nov 03, 202135.3136.7635.0535.1235.122,152,400
Nov 02, 202136.4137.6535.8336.4536.452,665,300
Nov 01, 202135.2037.1535.1336.6436.643,319,500
Oct 29, 202134.1437.3432.9134.3234.325,793,700
Oct 28, 202131.9132.5031.1632.0932.092,354,700
Oct 27, 202133.0734.4032.0832.2632.263,102,100
Oct 26, 202132.9934.3132.5733.6333.633,341,700
Oct 25, 202131.5333.2731.5332.6332.632,807,900
Oct 22, 202130.1830.8429.2530.8030.801,747,300
Oct 22, 20210.01 Dividend
Oct 21, 202130.5030.7529.4329.7629.751,581,400
Oct 20, 202129.3231.0629.2030.8130.801,550,200
Oct 19, 202130.3730.7529.3230.0930.081,901,200
Oct 18, 202129.7331.8429.4730.0130.002,870,700
Oct 15, 202130.0130.6429.0729.0929.082,544,200
Oct 14, 202130.1030.6028.9329.3729.362,012,600
Oct 13, 202129.1929.5928.3629.2629.252,555,600
Oct 12, 202130.5631.0429.0529.4829.472,228,400
Oct 11, 202131.4432.0730.5630.6330.622,054,500
Oct 08, 202130.5631.4730.0430.3330.322,915,900
Oct 07, 202128.4630.9428.1230.3130.303,365,600
Oct 06, 202128.6129.4227.9928.4128.402,754,300
Oct 05, 202129.7430.3928.2429.4629.453,146,500
Oct 04, 202128.4629.1327.8328.9428.933,580,600
Oct 01, 202126.5828.1926.5727.8627.852,321,300
Sep 30, 202126.1826.8825.4426.3826.372,765,800
Sep 29, 202125.3626.5024.8026.3926.382,556,900
Sep 28, 202126.9227.2825.4525.5625.554,665,100
Sep 27, 202124.9926.6624.9126.3826.373,689,000
Sep 24, 202123.4424.4223.1724.1324.121,859,200
Sep 23, 202122.9024.0722.7223.8723.861,926,900
Sep 22, 202122.0223.0122.0222.7622.752,219,000
Sep 21, 202122.1622.4020.9721.4521.442,315,400
Sep 20, 202121.0022.0120.8321.5821.572,863,300
Sep 17, 202122.9823.3422.1522.3822.375,196,700
Sep 16, 202122.7123.0622.2422.6122.602,595,500
Sep 15, 202121.2323.1821.2323.0223.014,173,800
Sep 14, 202121.1521.5620.0320.2620.252,343,900
Sep 13, 202120.2321.1420.1720.7420.732,634,100
Sep 10, 202120.3120.6419.7919.8319.821,745,800
Sep 09, 202119.1720.2319.0119.8019.792,142,400
Sep 08, 202119.7820.2319.2219.5219.512,265,900
Sep 07, 202119.4020.2119.1619.5619.551,447,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement