Mail

SM - SM Energy Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	26.84	28.36	26.53	28.17	28.17	1,495,900
05 Jun 2023	28.95	29.23	27.12	27.19	27.19	1,903,300
02 Jun 2023	27.45	28.43	27.28	28.21	28.21	1,421,600
01 Jun 2023	26.42	27.24	26.23	26.84	26.84	1,260,200
31 May 2023	25.95	26.44	25.84	26.29	26.29	1,783,500
30 May 2023	26.85	27.00	26.08	26.60	26.60	1,268,700
26 May 2023	27.53	27.67	27.08	27.52	27.52	1,301,700
25 May 2023	28.40	28.48	27.06	27.45	27.45	2,214,100
24 May 2023	28.41	29.41	28.18	28.77	28.77	1,550,300
23 May 2023	28.35	28.94	28.13	28.20	28.20	1,658,600
22 May 2023	26.82	28.43	26.82	28.15	28.15	2,703,700
19 May 2023	27.26	27.31	26.59	26.69	26.69	1,329,800
18 May 2023	26.26	26.95	25.85	26.88	26.88	916,700
17 May 2023	26.04	26.66	25.47	26.56	26.56	1,280,900
16 May 2023	26.30	26.62	25.66	25.68	25.68	1,056,800
15 May 2023	25.97	26.71	25.86	26.54	26.54	1,063,700
12 May 2023	26.32	26.48	25.37	25.79	25.79	1,527,500
11 May 2023	25.45	26.04	25.20	26.00	26.00	1,730,300
10 May 2023	26.33	26.33	25.04	25.95	25.95	2,614,700
09 May 2023	25.98	26.56	25.74	26.10	26.10	1,742,700
08 May 2023	27.70	27.70	26.25	26.41	26.41	2,270,200
05 May 2023	26.48	27.04	26.44	26.92	26.92	1,926,500
04 May 2023	25.74	26.20	25.20	25.29	25.29	2,594,500
03 May 2023	25.81	26.35	25.52	25.70	25.70	3,025,000
02 May 2023	27.56	27.61	25.89	26.39	26.39	2,175,300
01 May 2023	27.46	28.36	27.24	28.04	28.04	2,408,800
28 Apr 2023	26.87	28.47	26.30	28.08	28.08	2,560,500
27 Apr 2023	26.24	27.08	26.02	26.85	26.85	2,184,300
26 Apr 2023	27.00	27.25	26.02	26.21	26.21	1,938,300
25 Apr 2023	27.72	28.10	27.15	27.20	27.20	1,503,800
24 Apr 2023	27.29	28.55	27.18	28.39	28.39	1,512,700
21 Apr 2023	27.95	28.05	27.24	27.29	27.29	1,421,600
20 Apr 2023	28.10	28.38	27.51	27.97	27.97	1,710,000
20 Apr 2023	0.15 Dividend
19 Apr 2023	28.74	29.06	28.34	29.05	28.90	1,774,700
18 Apr 2023	29.84	29.94	29.18	29.48	29.33	1,163,500
17 Apr 2023	30.94	30.94	29.94	29.95	29.80	1,427,900
14 Apr 2023	31.00	31.27	30.60	30.94	30.78	1,242,800
13 Apr 2023	29.74	31.20	29.65	30.96	30.80	2,091,100
12 Apr 2023	29.87	30.30	29.54	29.85	29.70	1,629,300
11 Apr 2023	30.18	30.21	29.31	29.86	29.71	2,245,200
10 Apr 2023	29.48	30.50	29.48	29.87	29.72	1,630,300
06 Apr 2023	29.71	29.93	29.24	29.62	29.47	1,027,100
05 Apr 2023	29.83	30.23	29.21	29.88	29.73	1,131,200
04 Apr 2023	31.16	31.19	29.35	29.97	29.82	1,625,200
03 Apr 2023	29.93	31.13	29.63	30.89	30.73	2,579,300
31 Mar 2023	28.21	28.51	28.01	28.16	28.01	1,459,500
30 Mar 2023	28.19	28.28	27.61	28.02	27.88	1,373,200
29 Mar 2023	28.30	28.40	27.39	27.76	27.62	1,146,200
28 Mar 2023	27.49	28.00	27.36	27.55	27.41	1,728,300
27 Mar 2023	26.78	27.98	26.11	27.72	27.58	1,790,000
24 Mar 2023	24.79	26.32	24.66	26.28	26.14	1,590,900
23 Mar 2023	26.58	27.04	25.39	25.53	25.40	1,765,800
22 Mar 2023	27.23	27.46	26.31	26.33	26.19	1,940,800
21 Mar 2023	27.14	27.54	26.65	27.22	27.08	2,004,800
20 Mar 2023	25.48	26.75	25.32	26.34	26.20	2,516,400
17 Mar 2023	26.87	26.96	25.27	25.32	25.19	5,433,100
16 Mar 2023	25.02	26.89	24.86	26.88	26.74	2,409,600
15 Mar 2023	27.12	27.60	25.06	25.65	25.52	3,532,200
14 Mar 2023	28.72	29.70	28.10	28.66	28.51	2,366,200
13 Mar 2023	27.72	29.07	27.13	28.48	28.33	3,038,200
10 Mar 2023	28.73	29.41	28.22	28.79	28.64	2,585,400
09 Mar 2023	30.03	30.48	28.84	28.88	28.73	2,301,200
08 Mar 2023	30.31	30.66	29.11	29.55	29.40	1,892,500
07 Mar 2023	31.07	31.25	30.49	30.65	30.49	1,747,500
06 Mar 2023	31.44	31.80	31.05	31.32	31.16	1,944,900
03 Mar 2023	30.70	32.23	30.38	31.90	31.74	1,949,700
02 Mar 2023	30.40	31.25	29.87	30.98	30.82	1,433,900
01 Mar 2023	29.05	30.62	29.01	30.51	30.35	2,253,200
28 Feb 2023	30.23	30.36	29.50	29.51	29.36	2,497,000
27 Feb 2023	29.93	30.49	29.55	29.83	29.68	1,912,800
24 Feb 2023	28.96	30.12	28.43	29.85	29.70	2,021,300
23 Feb 2023	29.48	30.28	28.11	29.35	29.20	3,768,400
22 Feb 2023	29.26	29.45	27.92	29.01	28.86	3,355,500
21 Feb 2023	29.96	30.38	29.29	29.53	29.38	1,799,500
17 Feb 2023	30.90	31.00	29.63	30.27	30.11	3,211,200
16 Feb 2023	32.40	33.03	31.49	31.50	31.34	2,559,900
15 Feb 2023	32.75	32.75	31.62	32.65	32.48	1,700,700
14 Feb 2023	32.50	33.71	32.13	33.43	33.26	2,523,200
13 Feb 2023	32.95	33.28	32.43	33.07	32.90	812,600
10 Feb 2023	32.30	33.38	32.18	33.33	33.16	1,286,900
09 Feb 2023	32.64	32.76	31.58	31.62	31.46	955,000
08 Feb 2023	33.00	33.38	32.10	32.53	32.36	1,093,800
07 Feb 2023	31.63	33.05	31.15	32.99	32.82	1,263,800
06 Feb 2023	32.01	32.43	30.84	31.40	31.24	1,080,000
03 Feb 2023	32.33	33.20	31.89	32.13	31.96	1,583,100
02 Feb 2023	32.58	33.26	31.57	32.15	31.98	1,448,400
01 Feb 2023	32.46	32.97	30.92	32.46	32.29	1,600,700
31 Jan 2023	31.89	32.93	31.50	32.87	32.70	1,190,200
30 Jan 2023	32.63	32.87	31.92	31.98	31.81	1,042,600
27 Jan 2023	33.92	34.15	33.14	33.15	32.98	1,400,800
26 Jan 2023	33.30	33.75	32.51	33.63	33.46	1,105,800
25 Jan 2023	32.73	32.97	31.99	32.91	32.74	1,012,900
24 Jan 2023	33.65	34.00	32.73	32.99	32.82	1,294,800
23 Jan 2023	33.56	34.27	33.27	34.02	33.84	1,126,300
20 Jan 2023	33.70	33.74	32.82	33.25	33.08	1,524,800
19 Jan 2023	32.80	33.67	31.84	33.45	33.28	2,137,400
19 Jan 2023	0.15 Dividend
18 Jan 2023	33.87	34.61	32.88	33.17	32.85	2,155,400
17 Jan 2023	33.52	33.75	33.06	33.50	33.18	1,020,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...