Singapore Markets open in 5 hrs 7 mins

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.38+1.08 (+3.06%)
As of 03:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202235.7837.2135.7136.4136.411,152,645
13 May 202234.2435.7234.2435.3035.302,076,000
12 May 202233.5434.0232.1233.1433.142,392,400
11 May 202235.5036.7033.8334.0134.011,709,300
10 May 202234.6236.4632.9234.6934.692,967,100
09 May 202237.5937.5933.6033.8133.813,537,800
06 May 202238.5939.3937.3038.9338.931,933,600
05 May 202239.8040.2737.2237.8437.842,343,100
04 May 202238.6639.8037.2939.7839.783,291,300
03 May 202234.9137.7534.7737.6237.622,260,600
02 May 202234.7334.8932.5434.5834.583,256,500
29 Apr 202236.0037.7135.4135.5335.533,302,700
28 Apr 202234.9436.4533.8235.9335.931,684,500
27 Apr 202234.2835.2433.3834.9034.902,078,200
26 Apr 202235.2935.8734.2134.2434.241,999,400
25 Apr 202234.4935.5232.5335.3135.312,923,300
22 Apr 202237.8538.2435.4435.6735.672,449,300
21 Apr 202240.7441.1137.6937.9537.952,543,300
20 Apr 202240.5941.0339.9640.3040.302,705,600
19 Apr 202240.4940.9439.8040.0940.091,696,200
18 Apr 202241.9142.2840.6540.8440.841,578,400
14 Apr 202241.8942.3641.3141.3541.351,134,100
13 Apr 202241.7943.1941.0642.0442.042,186,900
12 Apr 202240.0742.0740.0741.0141.012,257,200
11 Apr 202239.5839.6138.2139.0139.012,366,900
08 Apr 202240.2841.0240.0040.4240.421,513,300
07 Apr 202239.2440.9438.4240.1340.132,569,800
06 Apr 202239.6739.8337.8438.5538.551,579,900
05 Apr 202241.0841.5538.8538.8738.871,483,600
04 Apr 202241.8442.2340.5040.6540.651,692,500
01 Apr 202239.1441.0338.8341.0141.011,606,000
31 Mar 202240.0040.8138.8238.9538.951,784,600
30 Mar 202241.9542.5240.3940.6040.601,273,100
29 Mar 202240.0041.0438.4241.0341.032,306,700
28 Mar 202241.3641.6240.1441.4441.442,059,600
25 Mar 202239.4942.4939.4942.4842.482,230,100
24 Mar 202239.6640.1639.1139.8139.811,327,300
23 Mar 202239.8740.4139.2139.8339.831,335,500
22 Mar 202239.2739.5937.9638.7538.751,684,600
21 Mar 202239.9240.8038.8839.6539.652,223,900
18 Mar 202239.2039.2237.8238.7438.744,268,100
17 Mar 202237.6638.9337.2438.6338.632,407,300
16 Mar 202236.5337.0935.0135.8735.873,090,500
15 Mar 202234.1537.3033.6136.9636.963,506,100
14 Mar 202236.9337.1634.0636.0536.053,245,600
11 Mar 202239.3139.8437.7938.0238.022,507,600
10 Mar 202239.5940.2438.3140.0240.022,518,400
09 Mar 202237.9639.5937.2238.9938.994,981,100
08 Mar 202241.8943.6938.2239.9039.904,240,800
07 Mar 202240.2542.3839.0840.8240.824,821,700
04 Mar 202238.3840.2238.2839.8939.893,397,600
03 Mar 202237.9038.3436.7938.0638.062,257,500
02 Mar 202238.7739.7737.8838.4038.403,377,700
01 Mar 202236.5038.4736.1037.5237.523,446,600
28 Feb 202232.6735.5932.5735.5135.513,413,300
25 Feb 202233.0333.6131.5332.5732.575,663,200
24 Feb 202235.5036.0333.1034.7934.794,674,600
23 Feb 202234.4035.4933.9634.3534.352,951,100
22 Feb 202235.9536.2033.0433.8733.872,412,800
18 Feb 202234.2135.2133.7034.2534.252,054,200
17 Feb 202234.7236.6934.7035.2135.212,678,100
16 Feb 202235.3036.2734.3034.6734.672,203,900
15 Feb 202233.9634.9733.0334.5834.582,338,100
14 Feb 202236.8536.9935.0035.5435.543,201,000
11 Feb 202235.5937.8335.3837.2437.242,845,300
10 Feb 202234.3036.8034.3035.1035.102,329,600
09 Feb 202233.4334.9133.3734.8134.811,979,400
08 Feb 202234.7535.1233.0633.4333.432,120,500
07 Feb 202236.0236.2934.6435.0235.021,766,400
04 Feb 202235.4938.2335.2736.3936.392,787,800
03 Feb 202234.4935.4433.6035.0235.021,876,500
02 Feb 202235.2435.4533.7635.2935.291,865,100
01 Feb 202232.3835.6231.9235.0235.022,581,900
31 Jan 202233.5333.6632.1032.8132.811,972,400
28 Jan 202233.7734.3532.0933.6633.662,338,500
27 Jan 202234.9435.8232.2832.9532.952,451,000
26 Jan 202234.8835.5533.1433.9333.932,649,200
25 Jan 202232.1334.5731.0034.1334.132,190,400
24 Jan 202230.0032.7528.9132.5932.591,954,600
21 Jan 202232.2533.4331.0731.3631.362,326,900
20 Jan 202233.1235.3732.5932.9732.972,143,200
19 Jan 202235.3835.5932.9533.6833.681,706,100
18 Jan 202237.5537.9534.2234.7634.762,983,000
14 Jan 202234.6536.6934.6536.6436.641,889,900
13 Jan 202234.5035.6934.2134.7434.742,103,600
12 Jan 202234.6535.2934.0534.8234.822,300,500
11 Jan 202232.1234.5531.4634.2934.292,442,900
10 Jan 202232.9233.0530.2131.8531.853,115,000
07 Jan 202234.4434.7232.3432.7632.762,387,700
06 Jan 202234.3135.7233.6534.4434.442,390,900
05 Jan 202235.0035.3332.9033.0233.022,077,100
04 Jan 202231.9134.4431.9134.1434.141,949,900
03 Jan 202229.4931.7029.4231.6531.651,965,500
31 Dec 202129.4829.8129.1429.4829.48968,200
30 Dec 202130.7231.1129.5429.6229.621,007,200
29 Dec 202130.2831.0430.0030.7630.761,413,500
28 Dec 202131.1331.8430.3130.4330.431,547,900
27 Dec 202128.9731.2828.7431.1931.191,655,400
23 Dec 202129.5029.7028.7329.0029.001,294,700
22 Dec 202128.8129.8328.2029.1529.151,813,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...