SM - SM Energy Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202326.8428.3626.5328.1728.171,495,900
05 Jun 202328.9529.2327.1227.1927.191,903,300
02 Jun 202327.4528.4327.2828.2128.211,421,600
01 Jun 202326.4227.2426.2326.8426.841,260,200
31 May 202325.9526.4425.8426.2926.291,783,500
30 May 202326.8527.0026.0826.6026.601,268,700
26 May 202327.5327.6727.0827.5227.521,301,700
25 May 202328.4028.4827.0627.4527.452,214,100
24 May 202328.4129.4128.1828.7728.771,550,300
23 May 202328.3528.9428.1328.2028.201,658,600
22 May 202326.8228.4326.8228.1528.152,703,700
19 May 202327.2627.3126.5926.6926.691,329,800
18 May 202326.2626.9525.8526.8826.88916,700
17 May 202326.0426.6625.4726.5626.561,280,900
16 May 202326.3026.6225.6625.6825.681,056,800
15 May 202325.9726.7125.8626.5426.541,063,700
12 May 202326.3226.4825.3725.7925.791,527,500
11 May 202325.4526.0425.2026.0026.001,730,300
10 May 202326.3326.3325.0425.9525.952,614,700
09 May 202325.9826.5625.7426.1026.101,742,700
08 May 202327.7027.7026.2526.4126.412,270,200
05 May 202326.4827.0426.4426.9226.921,926,500
04 May 202325.7426.2025.2025.2925.292,594,500
03 May 202325.8126.3525.5225.7025.703,025,000
02 May 202327.5627.6125.8926.3926.392,175,300
01 May 202327.4628.3627.2428.0428.042,408,800
28 Apr 202326.8728.4726.3028.0828.082,560,500
27 Apr 202326.2427.0826.0226.8526.852,184,300
26 Apr 202327.0027.2526.0226.2126.211,938,300
25 Apr 202327.7228.1027.1527.2027.201,503,800
24 Apr 202327.2928.5527.1828.3928.391,512,700
21 Apr 202327.9528.0527.2427.2927.291,421,600
20 Apr 202328.1028.3827.5127.9727.971,710,000
20 Apr 20230.15 Dividend
19 Apr 202328.7429.0628.3429.0528.901,774,700
18 Apr 202329.8429.9429.1829.4829.331,163,500
17 Apr 202330.9430.9429.9429.9529.801,427,900
14 Apr 202331.0031.2730.6030.9430.781,242,800
13 Apr 202329.7431.2029.6530.9630.802,091,100
12 Apr 202329.8730.3029.5429.8529.701,629,300
11 Apr 202330.1830.2129.3129.8629.712,245,200
10 Apr 202329.4830.5029.4829.8729.721,630,300
06 Apr 202329.7129.9329.2429.6229.471,027,100
05 Apr 202329.8330.2329.2129.8829.731,131,200
04 Apr 202331.1631.1929.3529.9729.821,625,200
03 Apr 202329.9331.1329.6330.8930.732,579,300
31 Mar 202328.2128.5128.0128.1628.011,459,500
30 Mar 202328.1928.2827.6128.0227.881,373,200
29 Mar 202328.3028.4027.3927.7627.621,146,200
28 Mar 202327.4928.0027.3627.5527.411,728,300
27 Mar 202326.7827.9826.1127.7227.581,790,000
24 Mar 202324.7926.3224.6626.2826.141,590,900
23 Mar 202326.5827.0425.3925.5325.401,765,800
22 Mar 202327.2327.4626.3126.3326.191,940,800
21 Mar 202327.1427.5426.6527.2227.082,004,800
20 Mar 202325.4826.7525.3226.3426.202,516,400
17 Mar 202326.8726.9625.2725.3225.195,433,100
16 Mar 202325.0226.8924.8626.8826.742,409,600
15 Mar 202327.1227.6025.0625.6525.523,532,200
14 Mar 202328.7229.7028.1028.6628.512,366,200
13 Mar 202327.7229.0727.1328.4828.333,038,200
10 Mar 202328.7329.4128.2228.7928.642,585,400
09 Mar 202330.0330.4828.8428.8828.732,301,200
08 Mar 202330.3130.6629.1129.5529.401,892,500
07 Mar 202331.0731.2530.4930.6530.491,747,500
06 Mar 202331.4431.8031.0531.3231.161,944,900
03 Mar 202330.7032.2330.3831.9031.741,949,700
02 Mar 202330.4031.2529.8730.9830.821,433,900
01 Mar 202329.0530.6229.0130.5130.352,253,200
28 Feb 202330.2330.3629.5029.5129.362,497,000
27 Feb 202329.9330.4929.5529.8329.681,912,800
24 Feb 202328.9630.1228.4329.8529.702,021,300
23 Feb 202329.4830.2828.1129.3529.203,768,400
22 Feb 202329.2629.4527.9229.0128.863,355,500
21 Feb 202329.9630.3829.2929.5329.381,799,500
17 Feb 202330.9031.0029.6330.2730.113,211,200
16 Feb 202332.4033.0331.4931.5031.342,559,900
15 Feb 202332.7532.7531.6232.6532.481,700,700
14 Feb 202332.5033.7132.1333.4333.262,523,200
13 Feb 202332.9533.2832.4333.0732.90812,600
10 Feb 202332.3033.3832.1833.3333.161,286,900
09 Feb 202332.6432.7631.5831.6231.46955,000
08 Feb 202333.0033.3832.1032.5332.361,093,800
07 Feb 202331.6333.0531.1532.9932.821,263,800
06 Feb 202332.0132.4330.8431.4031.241,080,000
03 Feb 202332.3333.2031.8932.1331.961,583,100
02 Feb 202332.5833.2631.5732.1531.981,448,400
01 Feb 202332.4632.9730.9232.4632.291,600,700
31 Jan 202331.8932.9331.5032.8732.701,190,200
30 Jan 202332.6332.8731.9231.9831.811,042,600
27 Jan 202333.9234.1533.1433.1532.981,400,800
26 Jan 202333.3033.7532.5133.6333.461,105,800
25 Jan 202332.7332.9731.9932.9132.741,012,900
24 Jan 202333.6534.0032.7332.9932.821,294,800
23 Jan 202333.5634.2733.2734.0233.841,126,300
20 Jan 202333.7033.7432.8233.2533.081,524,800
19 Jan 202332.8033.6731.8433.4533.282,137,400
19 Jan 20230.15 Dividend
18 Jan 202333.8734.6132.8833.1732.852,155,400
17 Jan 202333.5233.7533.0633.5033.181,020,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...