Singapore markets open in 5 hours 25 minutes

SM Energy Company (SM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.16-0.63 (-3.54%)
As of 3:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 202118.0118.4717.0617.1617.162,774,665
07 May 202116.7117.8116.2717.7917.795,379,200
06 May 202117.1417.3516.2516.9816.982,695,000
05 May 202116.6817.5716.6817.3117.312,717,200
04 May 202116.5016.6715.8116.3916.392,499,300
03 May 202116.4116.7216.1216.5216.523,613,000
30 Apr 202116.7717.4315.7615.8015.806,292,500
29 Apr 202118.3619.1217.5917.8017.803,122,500
28 Apr 202117.3918.4417.3018.1518.153,551,200
27 Apr 202117.0517.5816.7417.2217.222,534,900
26 Apr 202116.0917.3015.8916.9916.992,500,400
23 Apr 202115.7716.2215.3815.9615.963,303,300
22 Apr 202116.1016.1815.5215.6915.693,231,000
22 Apr 20210.01 Dividend
21 Apr 202115.5316.4615.4516.1716.163,734,400
20 Apr 202116.7716.8115.3416.2116.204,380,000
19 Apr 202116.3017.4516.1816.9616.953,026,100
16 Apr 202117.5117.5116.1116.1416.133,182,000
15 Apr 202118.0018.1217.1117.4217.412,257,100
14 Apr 202116.7618.7216.6718.1318.124,261,000
13 Apr 202115.9216.4515.5216.3816.372,603,500
12 Apr 202117.5117.7115.8015.9015.893,920,600
09 Apr 202117.2117.9116.8717.2617.252,532,400
08 Apr 202117.3117.5316.5217.1917.182,973,900
07 Apr 202117.7018.0417.3917.8817.872,122,800
06 Apr 202117.5319.1317.5217.7117.703,066,400
05 Apr 202118.4018.4417.2417.2617.253,543,000
01 Apr 202116.8219.0916.6918.9318.926,002,300
31 Mar 202116.2116.9716.1316.3716.364,499,900
30 Mar 202116.3916.6315.5816.2016.194,109,800
29 Mar 202117.8318.1616.7516.7816.773,275,800
26 Mar 202117.0918.1616.7418.1018.094,740,400
25 Mar 202115.5916.4914.8116.3616.355,065,100
24 Mar 202116.4716.9215.8716.3716.364,277,900
23 Mar 202115.9416.6715.3915.6615.654,813,000
22 Mar 202117.0017.5216.5016.9516.943,790,700
19 Mar 202116.2319.0015.7818.3618.3513,155,200
18 Mar 202118.5018.5815.7116.0216.014,870,700
17 Mar 202118.4519.1317.3518.6918.683,350,800
16 Mar 202118.6919.2518.1218.4918.482,780,500
15 Mar 202118.8719.5018.4019.4919.483,383,800
12 Mar 202117.6819.1417.4418.8818.874,162,200
11 Mar 202117.2417.9517.0717.7817.772,579,000
10 Mar 202116.0617.0815.8217.0517.043,280,100
09 Mar 202116.0216.4214.9215.9615.953,530,200
08 Mar 202118.3118.5516.0516.4616.454,615,900
05 Mar 202118.0719.2917.0817.9017.896,690,800
04 Mar 202115.7017.8015.6417.1217.118,435,400
03 Mar 202114.1015.9814.1015.6115.605,977,500
02 Mar 202114.1114.6713.7713.8213.814,295,200
01 Mar 202114.4514.8213.8714.2614.254,031,700
26 Feb 202113.8214.2112.8013.8613.854,984,300
25 Feb 202114.6614.9313.6513.8213.814,755,600
24 Feb 202112.9014.9312.7914.6014.596,778,900
23 Feb 202113.3213.4511.5612.5412.536,284,200
22 Feb 202111.7514.3211.6013.4013.398,705,800
19 Feb 202111.6611.8111.1711.3211.313,581,600
18 Feb 202112.8213.4610.9411.1011.096,861,000
17 Feb 202114.0414.3813.3714.0614.053,699,800
16 Feb 202113.3014.0613.1613.9413.934,383,100
12 Feb 202111.7412.8211.6012.6912.683,791,300
11 Feb 202112.0112.4411.5611.8511.842,975,400
10 Feb 202111.7512.2511.5612.0612.053,516,100
09 Feb 202111.6612.1011.0611.5811.574,287,000
08 Feb 202111.5012.0811.5011.9511.943,672,700
05 Feb 202110.9211.4810.7311.2911.284,213,300
04 Feb 202110.4010.9410.0210.5910.584,493,800
03 Feb 20219.5810.349.5410.2510.246,191,600
02 Feb 20219.249.549.059.109.093,538,200
01 Feb 20218.528.938.288.798.782,991,800
29 Jan 20218.358.948.188.398.383,836,800
28 Jan 20218.478.658.008.468.453,721,900
27 Jan 20218.088.968.078.288.274,646,400
26 Jan 20219.039.308.418.468.453,853,800
25 Jan 20218.829.408.568.968.954,789,600
22 Jan 20218.039.027.768.928.914,297,800
21 Jan 20218.638.828.068.268.254,282,000
20 Jan 20218.999.008.328.668.653,655,700
19 Jan 20218.629.038.498.778.764,527,100
15 Jan 20218.588.808.228.458.445,467,800
14 Jan 20219.399.638.848.888.875,953,600
13 Jan 202110.4010.409.239.399.387,091,700
12 Jan 20219.5710.399.4110.3710.366,257,900
11 Jan 20218.199.548.129.249.237,847,000
08 Jan 20218.778.798.338.428.414,999,800
07 Jan 20218.118.828.088.518.506,888,800
06 Jan 20217.618.117.337.897.898,288,500
05 Jan 20216.527.746.477.647.6413,615,500
04 Jan 20216.176.395.896.366.367,679,000
31 Dec 20206.036.235.956.126.123,784,000
30 Dec 20205.816.185.716.126.124,341,800
29 Dec 20205.925.985.645.805.803,011,100
28 Dec 20206.056.215.745.855.853,858,500
24 Dec 20206.036.075.776.026.022,642,900
23 Dec 20205.526.115.506.006.005,531,700
22 Dec 20205.565.695.355.405.403,530,500
21 Dec 20205.125.595.065.575.577,190,400
18 Dec 20205.916.175.765.785.7810,777,200
17 Dec 20205.876.015.715.975.974,426,200
16 Dec 20205.926.055.725.835.835,588,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...