Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,187.78+32.72(+1.04%)S&P 500
4,134.98-38.44(-0.92%)Dow
33,815.90-321.41(-0.94%)
SM Energy Company (SM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.69-0.47 (-2.91%)
At close: 4:00PM EDT
15.75 +0.06 (0.38%)
After hours: 5:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2021 | 16.10 | 16.18 | 15.52 | 15.69 | 15.69 | 3,204,799 |
| 21 Apr 2021 | 15.53 | 16.46 | 15.45 | 16.17 | 16.17 | 3,731,600 |
| 20 Apr 2021 | 16.77 | 16.81 | 15.34 | 16.21 | 16.21 | 4,379,600 |
| 19 Apr 2021 | 16.30 | 17.45 | 16.18 | 16.96 | 16.96 | 3,026,100 |
| 16 Apr 2021 | 17.51 | 17.51 | 16.11 | 16.14 | 16.14 | 3,175,600 |
| 15 Apr 2021 | 18.00 | 18.12 | 17.11 | 17.42 | 17.42 | 2,257,100 |
| 14 Apr 2021 | 16.76 | 18.72 | 16.67 | 18.13 | 18.13 | 4,261,000 |
| 13 Apr 2021 | 15.92 | 16.45 | 15.52 | 16.38 | 16.38 | 2,603,500 |
| 12 Apr 2021 | 17.51 | 17.71 | 15.80 | 15.90 | 15.90 | 3,920,600 |
| 09 Apr 2021 | 17.21 | 17.91 | 16.87 | 17.26 | 17.26 | 2,531,400 |
| 08 Apr 2021 | 17.31 | 17.53 | 16.52 | 17.19 | 17.19 | 2,973,900 |
| 07 Apr 2021 | 17.70 | 18.04 | 17.39 | 17.88 | 17.88 | 2,122,800 |
| 06 Apr 2021 | 17.53 | 19.13 | 17.52 | 17.71 | 17.71 | 3,066,400 |
| 05 Apr 2021 | 18.40 | 18.44 | 17.24 | 17.26 | 17.26 | 3,543,000 |
| 01 Apr 2021 | 16.82 | 19.09 | 16.69 | 18.93 | 18.93 | 5,995,000 |
| 31 Mar 2021 | 16.21 | 16.97 | 16.13 | 16.37 | 16.37 | 4,499,900 |
| 30 Mar 2021 | 16.39 | 16.63 | 15.58 | 16.20 | 16.20 | 4,109,800 |
| 29 Mar 2021 | 17.83 | 18.16 | 16.75 | 16.78 | 16.78 | 3,275,800 |
| 26 Mar 2021 | 17.09 | 18.16 | 16.74 | 18.10 | 18.10 | 4,728,400 |
| 25 Mar 2021 | 15.59 | 16.49 | 14.81 | 16.36 | 16.36 | 5,065,100 |
| 24 Mar 2021 | 16.47 | 16.92 | 15.87 | 16.37 | 16.37 | 4,277,900 |
| 23 Mar 2021 | 15.94 | 16.67 | 15.39 | 15.66 | 15.66 | 4,813,000 |
| 22 Mar 2021 | 17.00 | 17.52 | 16.50 | 16.95 | 16.95 | 3,790,700 |
| 19 Mar 2021 | 16.23 | 19.00 | 15.78 | 18.36 | 18.36 | 13,140,300 |
| 18 Mar 2021 | 18.50 | 18.58 | 15.71 | 16.02 | 16.02 | 4,864,800 |
| 17 Mar 2021 | 18.45 | 19.13 | 17.35 | 18.69 | 18.69 | 3,347,000 |
| 16 Mar 2021 | 18.69 | 19.25 | 18.12 | 18.49 | 18.49 | 2,706,800 |
| 15 Mar 2021 | 18.87 | 19.50 | 18.40 | 19.49 | 19.49 | 3,383,800 |
| 12 Mar 2021 | 17.68 | 19.14 | 17.44 | 18.88 | 18.88 | 4,162,200 |
| 11 Mar 2021 | 17.24 | 17.95 | 17.07 | 17.78 | 17.78 | 2,572,700 |
| 10 Mar 2021 | 16.06 | 17.08 | 15.82 | 17.05 | 17.05 | 3,274,300 |
| 09 Mar 2021 | 16.02 | 16.42 | 14.92 | 15.96 | 15.96 | 3,529,800 |
| 08 Mar 2021 | 18.31 | 18.55 | 16.05 | 16.46 | 16.46 | 4,615,900 |
| 05 Mar 2021 | 18.07 | 19.29 | 17.08 | 17.90 | 17.90 | 6,683,400 |
| 04 Mar 2021 | 15.70 | 17.80 | 15.64 | 17.12 | 17.12 | 8,429,100 |
| 03 Mar 2021 | 14.10 | 15.98 | 14.10 | 15.61 | 15.61 | 5,976,500 |
| 02 Mar 2021 | 14.11 | 14.67 | 13.77 | 13.82 | 13.82 | 4,295,200 |
| 01 Mar 2021 | 14.45 | 14.82 | 13.87 | 14.26 | 14.26 | 3,956,700 |
| 26 Feb 2021 | 13.82 | 14.21 | 12.80 | 13.86 | 13.86 | 4,983,300 |
| 25 Feb 2021 | 14.66 | 14.93 | 13.65 | 13.82 | 13.82 | 4,755,600 |
| 24 Feb 2021 | 12.90 | 14.93 | 12.79 | 14.60 | 14.60 | 6,778,900 |
| 23 Feb 2021 | 13.32 | 13.45 | 11.56 | 12.54 | 12.54 | 6,284,200 |
| 22 Feb 2021 | 11.75 | 14.32 | 11.60 | 13.40 | 13.40 | 8,705,800 |
| 19 Feb 2021 | 11.66 | 11.81 | 11.17 | 11.32 | 11.32 | 3,581,600 |
| 18 Feb 2021 | 12.82 | 13.46 | 10.94 | 11.10 | 11.10 | 6,861,000 |
| 17 Feb 2021 | 14.04 | 14.38 | 13.37 | 14.06 | 14.06 | 3,699,800 |
| 16 Feb 2021 | 13.30 | 14.06 | 13.16 | 13.94 | 13.94 | 4,383,100 |
| 12 Feb 2021 | 11.74 | 12.82 | 11.60 | 12.69 | 12.69 | 3,790,900 |
| 11 Feb 2021 | 12.01 | 12.44 | 11.56 | 11.85 | 11.85 | 2,973,400 |
| 10 Feb 2021 | 11.75 | 12.25 | 11.56 | 12.06 | 12.06 | 3,516,100 |
| 09 Feb 2021 | 11.66 | 12.10 | 11.06 | 11.58 | 11.58 | 4,287,000 |
| 08 Feb 2021 | 11.50 | 12.08 | 11.50 | 11.95 | 11.95 | 3,672,700 |
| 05 Feb 2021 | 10.92 | 11.48 | 10.73 | 11.29 | 11.29 | 4,211,800 |
| 04 Feb 2021 | 10.40 | 10.94 | 10.02 | 10.59 | 10.59 | 4,493,800 |
| 03 Feb 2021 | 9.58 | 10.34 | 9.54 | 10.25 | 10.25 | 6,191,600 |
| 02 Feb 2021 | 9.24 | 9.54 | 9.05 | 9.10 | 9.10 | 3,538,200 |
| 01 Feb 2021 | 8.52 | 8.93 | 8.28 | 8.79 | 8.79 | 2,991,800 |
| 29 Jan 2021 | 8.35 | 8.94 | 8.18 | 8.39 | 8.39 | 3,585,300 |
| 28 Jan 2021 | 8.47 | 8.65 | 8.00 | 8.46 | 8.46 | 3,721,900 |
| 27 Jan 2021 | 8.08 | 8.96 | 8.07 | 8.28 | 8.28 | 4,646,400 |
| 26 Jan 2021 | 9.03 | 9.30 | 8.41 | 8.46 | 8.46 | 3,853,800 |
| 25 Jan 2021 | 8.82 | 9.40 | 8.56 | 8.96 | 8.96 | 4,789,600 |
| 22 Jan 2021 | 8.03 | 9.02 | 7.76 | 8.92 | 8.92 | 4,297,800 |
| 21 Jan 2021 | 8.63 | 8.82 | 8.06 | 8.26 | 8.26 | 4,287,000 |
| 20 Jan 2021 | 8.99 | 9.00 | 8.32 | 8.66 | 8.66 | 3,655,700 |
| 19 Jan 2021 | 8.62 | 9.03 | 8.49 | 8.77 | 8.77 | 4,527,100 |
| 15 Jan 2021 | 8.58 | 8.80 | 8.22 | 8.45 | 8.45 | 5,467,800 |
| 14 Jan 2021 | 9.39 | 9.63 | 8.84 | 8.88 | 8.88 | 5,953,600 |
| 13 Jan 2021 | 10.40 | 10.40 | 9.23 | 9.39 | 9.39 | 7,091,700 |
| 12 Jan 2021 | 9.57 | 10.39 | 9.41 | 10.37 | 10.37 | 6,257,900 |
| 11 Jan 2021 | 8.19 | 9.54 | 8.12 | 9.24 | 9.24 | 7,849,800 |
| 08 Jan 2021 | 8.77 | 8.79 | 8.33 | 8.42 | 8.42 | 4,999,800 |
| 07 Jan 2021 | 8.11 | 8.82 | 8.08 | 8.51 | 8.51 | 6,888,800 |
| 06 Jan 2021 | 7.61 | 8.11 | 7.33 | 7.89 | 7.89 | 8,288,500 |
| 05 Jan 2021 | 6.52 | 7.74 | 6.47 | 7.64 | 7.64 | 13,615,500 |
| 04 Jan 2021 | 6.17 | 6.39 | 5.89 | 6.36 | 6.36 | 7,679,000 |
| 31 Dec 2020 | 6.03 | 6.23 | 5.95 | 6.12 | 6.12 | 3,784,000 |
| 30 Dec 2020 | 5.81 | 6.18 | 5.71 | 6.12 | 6.12 | 4,341,800 |
| 29 Dec 2020 | 5.92 | 5.98 | 5.64 | 5.80 | 5.80 | 3,011,100 |
| 28 Dec 2020 | 6.05 | 6.21 | 5.74 | 5.85 | 5.85 | 3,858,500 |
| 24 Dec 2020 | 6.03 | 6.07 | 5.77 | 6.02 | 6.02 | 2,642,900 |
| 23 Dec 2020 | 5.52 | 6.11 | 5.50 | 6.00 | 6.00 | 5,531,700 |
| 22 Dec 2020 | 5.56 | 5.69 | 5.35 | 5.40 | 5.40 | 3,530,500 |
| 21 Dec 2020 | 5.12 | 5.59 | 5.06 | 5.57 | 5.57 | 7,190,400 |
| 18 Dec 2020 | 5.91 | 6.17 | 5.76 | 5.78 | 5.78 | 10,777,200 |
| 17 Dec 2020 | 5.87 | 6.01 | 5.71 | 5.97 | 5.97 | 4,426,200 |
| 16 Dec 2020 | 5.92 | 6.05 | 5.72 | 5.83 | 5.83 | 5,588,200 |
| 15 Dec 2020 | 6.10 | 6.14 | 5.70 | 5.88 | 5.88 | 6,812,800 |
| 14 Dec 2020 | 6.99 | 7.09 | 5.86 | 5.98 | 5.98 | 13,814,600 |
| 11 Dec 2020 | 6.65 | 6.75 | 6.23 | 6.67 | 6.67 | 10,452,100 |
| 10 Dec 2020 | 5.67 | 6.52 | 5.57 | 6.46 | 6.46 | 12,740,100 |
| 09 Dec 2020 | 5.50 | 6.07 | 5.34 | 5.57 | 5.57 | 14,269,900 |
| 08 Dec 2020 | 4.78 | 5.32 | 4.78 | 5.31 | 5.31 | 9,696,100 |
| 07 Dec 2020 | 4.78 | 5.03 | 4.65 | 4.80 | 4.80 | 6,549,100 |
| 04 Dec 2020 | 4.48 | 4.99 | 4.48 | 4.87 | 4.87 | 10,609,200 |
| 03 Dec 2020 | 4.34 | 4.49 | 4.15 | 4.37 | 4.37 | 7,408,100 |
| 02 Dec 2020 | 3.98 | 4.55 | 3.94 | 4.21 | 4.21 | 11,552,300 |
| 01 Dec 2020 | 4.35 | 4.45 | 3.91 | 4.12 | 4.12 | 8,673,300 |
| 30 Nov 2020 | 4.43 | 4.54 | 4.22 | 4.23 | 4.23 | 6,853,900 |
| 27 Nov 2020 | 4.64 | 4.69 | 4.48 | 4.54 | 4.54 | 3,580,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
