Yahoo

Mail

Singapore Markets open in 5 hrs 7 mins

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,013.46
-10.43(-0.26%)
Dow
32,266.12
+69.46(+0.22%)
Nasdaq
11,677.07
-127.93(-1.08%)
BTC-USD
29,773.24
-597.27(-1.97%)
CMC Crypto 200
666.67
+423.99(+174.71%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	35.78	37.21	35.71	36.41	36.41	1,152,645
13 May 2022	34.24	35.72	34.24	35.30	35.30	2,076,000
12 May 2022	33.54	34.02	32.12	33.14	33.14	2,392,400
11 May 2022	35.50	36.70	33.83	34.01	34.01	1,709,300
10 May 2022	34.62	36.46	32.92	34.69	34.69	2,967,100
09 May 2022	37.59	37.59	33.60	33.81	33.81	3,537,800
06 May 2022	38.59	39.39	37.30	38.93	38.93	1,933,600
05 May 2022	39.80	40.27	37.22	37.84	37.84	2,343,100
04 May 2022	38.66	39.80	37.29	39.78	39.78	3,291,300
03 May 2022	34.91	37.75	34.77	37.62	37.62	2,260,600
02 May 2022	34.73	34.89	32.54	34.58	34.58	3,256,500
29 Apr 2022	36.00	37.71	35.41	35.53	35.53	3,302,700
28 Apr 2022	34.94	36.45	33.82	35.93	35.93	1,684,500
27 Apr 2022	34.28	35.24	33.38	34.90	34.90	2,078,200
26 Apr 2022	35.29	35.87	34.21	34.24	34.24	1,999,400
25 Apr 2022	34.49	35.52	32.53	35.31	35.31	2,923,300
22 Apr 2022	37.85	38.24	35.44	35.67	35.67	2,449,300
21 Apr 2022	40.74	41.11	37.69	37.95	37.95	2,543,300
20 Apr 2022	40.59	41.03	39.96	40.30	40.30	2,705,600
19 Apr 2022	40.49	40.94	39.80	40.09	40.09	1,696,200
18 Apr 2022	41.91	42.28	40.65	40.84	40.84	1,578,400
14 Apr 2022	41.89	42.36	41.31	41.35	41.35	1,134,100
13 Apr 2022	41.79	43.19	41.06	42.04	42.04	2,186,900
12 Apr 2022	40.07	42.07	40.07	41.01	41.01	2,257,200
11 Apr 2022	39.58	39.61	38.21	39.01	39.01	2,366,900
08 Apr 2022	40.28	41.02	40.00	40.42	40.42	1,513,300
07 Apr 2022	39.24	40.94	38.42	40.13	40.13	2,569,800
06 Apr 2022	39.67	39.83	37.84	38.55	38.55	1,579,900
05 Apr 2022	41.08	41.55	38.85	38.87	38.87	1,483,600
04 Apr 2022	41.84	42.23	40.50	40.65	40.65	1,692,500
01 Apr 2022	39.14	41.03	38.83	41.01	41.01	1,606,000
31 Mar 2022	40.00	40.81	38.82	38.95	38.95	1,784,600
30 Mar 2022	41.95	42.52	40.39	40.60	40.60	1,273,100
29 Mar 2022	40.00	41.04	38.42	41.03	41.03	2,306,700
28 Mar 2022	41.36	41.62	40.14	41.44	41.44	2,059,600
25 Mar 2022	39.49	42.49	39.49	42.48	42.48	2,230,100
24 Mar 2022	39.66	40.16	39.11	39.81	39.81	1,327,300
23 Mar 2022	39.87	40.41	39.21	39.83	39.83	1,335,500
22 Mar 2022	39.27	39.59	37.96	38.75	38.75	1,684,600
21 Mar 2022	39.92	40.80	38.88	39.65	39.65	2,223,900
18 Mar 2022	39.20	39.22	37.82	38.74	38.74	4,268,100
17 Mar 2022	37.66	38.93	37.24	38.63	38.63	2,407,300
16 Mar 2022	36.53	37.09	35.01	35.87	35.87	3,090,500
15 Mar 2022	34.15	37.30	33.61	36.96	36.96	3,506,100
14 Mar 2022	36.93	37.16	34.06	36.05	36.05	3,245,600
11 Mar 2022	39.31	39.84	37.79	38.02	38.02	2,507,600
10 Mar 2022	39.59	40.24	38.31	40.02	40.02	2,518,400
09 Mar 2022	37.96	39.59	37.22	38.99	38.99	4,981,100
08 Mar 2022	41.89	43.69	38.22	39.90	39.90	4,240,800
07 Mar 2022	40.25	42.38	39.08	40.82	40.82	4,821,700
04 Mar 2022	38.38	40.22	38.28	39.89	39.89	3,397,600
03 Mar 2022	37.90	38.34	36.79	38.06	38.06	2,257,500
02 Mar 2022	38.77	39.77	37.88	38.40	38.40	3,377,700
01 Mar 2022	36.50	38.47	36.10	37.52	37.52	3,446,600
28 Feb 2022	32.67	35.59	32.57	35.51	35.51	3,413,300
25 Feb 2022	33.03	33.61	31.53	32.57	32.57	5,663,200
24 Feb 2022	35.50	36.03	33.10	34.79	34.79	4,674,600
23 Feb 2022	34.40	35.49	33.96	34.35	34.35	2,951,100
22 Feb 2022	35.95	36.20	33.04	33.87	33.87	2,412,800
18 Feb 2022	34.21	35.21	33.70	34.25	34.25	2,054,200
17 Feb 2022	34.72	36.69	34.70	35.21	35.21	2,678,100
16 Feb 2022	35.30	36.27	34.30	34.67	34.67	2,203,900
15 Feb 2022	33.96	34.97	33.03	34.58	34.58	2,338,100
14 Feb 2022	36.85	36.99	35.00	35.54	35.54	3,201,000
11 Feb 2022	35.59	37.83	35.38	37.24	37.24	2,845,300
10 Feb 2022	34.30	36.80	34.30	35.10	35.10	2,329,600
09 Feb 2022	33.43	34.91	33.37	34.81	34.81	1,979,400
08 Feb 2022	34.75	35.12	33.06	33.43	33.43	2,120,500
07 Feb 2022	36.02	36.29	34.64	35.02	35.02	1,766,400
04 Feb 2022	35.49	38.23	35.27	36.39	36.39	2,787,800
03 Feb 2022	34.49	35.44	33.60	35.02	35.02	1,876,500
02 Feb 2022	35.24	35.45	33.76	35.29	35.29	1,865,100
01 Feb 2022	32.38	35.62	31.92	35.02	35.02	2,581,900
31 Jan 2022	33.53	33.66	32.10	32.81	32.81	1,972,400
28 Jan 2022	33.77	34.35	32.09	33.66	33.66	2,338,500
27 Jan 2022	34.94	35.82	32.28	32.95	32.95	2,451,000
26 Jan 2022	34.88	35.55	33.14	33.93	33.93	2,649,200
25 Jan 2022	32.13	34.57	31.00	34.13	34.13	2,190,400
24 Jan 2022	30.00	32.75	28.91	32.59	32.59	1,954,600
21 Jan 2022	32.25	33.43	31.07	31.36	31.36	2,326,900
20 Jan 2022	33.12	35.37	32.59	32.97	32.97	2,143,200
19 Jan 2022	35.38	35.59	32.95	33.68	33.68	1,706,100
18 Jan 2022	37.55	37.95	34.22	34.76	34.76	2,983,000
14 Jan 2022	34.65	36.69	34.65	36.64	36.64	1,889,900
13 Jan 2022	34.50	35.69	34.21	34.74	34.74	2,103,600
12 Jan 2022	34.65	35.29	34.05	34.82	34.82	2,300,500
11 Jan 2022	32.12	34.55	31.46	34.29	34.29	2,442,900
10 Jan 2022	32.92	33.05	30.21	31.85	31.85	3,115,000
07 Jan 2022	34.44	34.72	32.34	32.76	32.76	2,387,700
06 Jan 2022	34.31	35.72	33.65	34.44	34.44	2,390,900
05 Jan 2022	35.00	35.33	32.90	33.02	33.02	2,077,100
04 Jan 2022	31.91	34.44	31.91	34.14	34.14	1,949,900
03 Jan 2022	29.49	31.70	29.42	31.65	31.65	1,965,500
31 Dec 2021	29.48	29.81	29.14	29.48	29.48	968,200
30 Dec 2021	30.72	31.11	29.54	29.62	29.62	1,007,200
29 Dec 2021	30.28	31.04	30.00	30.76	30.76	1,413,500
28 Dec 2021	31.13	31.84	30.31	30.43	30.43	1,547,900
27 Dec 2021	28.97	31.28	28.74	31.19	31.19	1,655,400
23 Dec 2021	29.50	29.70	28.73	29.00	29.00	1,294,700
22 Dec 2021	28.81	29.83	28.20	29.15	29.15	1,813,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,013.46-10.43(-0.26%)

Dow32,266.12+69.46(+0.22%)

Nasdaq11,677.07-127.93(-1.08%)

BTC-USD29,773.24-597.27(-1.97%)

CMC Crypto 200666.67+423.99(+174.71%)

SM Energy Company (SM)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,013.46
-10.43(-0.26%)

Dow
32,266.12
+69.46(+0.22%)

Nasdaq
11,677.07
-127.93(-1.08%)

BTC-USD
29,773.24
-597.27(-1.97%)

CMC Crypto 200
666.67
+423.99(+174.71%)