Canada Markets close in 49 mins

SM Energy Company (SM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.75-1.25 (-4.31%)
As of 03:11PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202130.4330.6127.3927.7527.752,726,620
Nov. 30, 202128.7329.3527.6329.0029.003,141,100
Nov. 29, 202131.0231.0729.2530.2030.202,830,700
Nov. 26, 202130.0730.4627.5328.6728.673,082,200
Nov. 24, 202131.1233.4731.1233.3133.312,078,500
Nov. 23, 202131.1132.5331.1131.9931.993,081,800
Nov. 22, 202130.2531.6130.2430.4030.402,870,500
Nov. 19, 202131.3331.3329.8030.2030.203,397,000
Nov. 18, 202133.1334.3732.0932.9232.921,953,700
Nov. 17, 202133.7434.5532.5632.8632.862,364,000
Nov. 16, 202134.7134.9733.9934.4034.401,433,000
Nov. 15, 202134.3235.5033.3034.7534.751,691,100
Nov. 12, 202134.5034.7533.9134.5434.541,530,100
Nov. 11, 202134.6035.6834.3434.9834.981,273,300
Nov. 10, 202136.6636.9533.6134.1134.112,527,900
Nov. 09, 202137.2137.6536.3737.3737.371,867,800
Nov. 08, 202137.4138.2537.4137.6637.662,204,600
Nov. 05, 202135.9637.2335.4937.0437.042,529,400
Nov. 04, 202136.5037.2934.7135.5135.512,536,100
Nov. 03, 202135.3136.7635.0535.1235.122,152,400
Nov. 02, 202136.4137.6535.8336.4536.452,665,300
Nov. 01, 202135.2037.1535.1336.6436.643,319,500
Oct. 29, 202134.1437.3432.9134.3234.325,793,700
Oct. 28, 202131.9132.5031.1632.0932.092,354,700
Oct. 27, 202133.0734.4032.0832.2632.263,102,100
Oct. 26, 202132.9934.3132.5733.6333.633,341,700
Oct. 25, 202131.5333.2731.5332.6332.632,807,900
Oct. 22, 202130.1830.8429.2530.8030.801,747,300
Oct. 22, 20210.01 Dividend
Oct. 21, 202130.5030.7529.4329.7629.751,581,400
Oct. 20, 202129.3231.0629.2030.8130.801,550,200
Oct. 19, 202130.3730.7529.3230.0930.081,901,200
Oct. 18, 202129.7331.8429.4730.0130.002,870,700
Oct. 15, 202130.0130.6429.0729.0929.082,544,200
Oct. 14, 202130.1030.6028.9329.3729.362,012,600
Oct. 13, 202129.1929.5928.3629.2629.252,555,600
Oct. 12, 202130.5631.0429.0529.4829.472,228,400
Oct. 11, 202131.4432.0730.5630.6330.622,054,500
Oct. 08, 202130.5631.4730.0430.3330.322,915,900
Oct. 07, 202128.4630.9428.1230.3130.303,365,600
Oct. 06, 202128.6129.4227.9928.4128.402,754,300
Oct. 05, 202129.7430.3928.2429.4629.453,146,500
Oct. 04, 202128.4629.1327.8328.9428.933,580,600
Oct. 01, 202126.5828.1926.5727.8627.852,321,300
Sep. 30, 202126.1826.8825.4426.3826.372,765,800
Sep. 29, 202125.3626.5024.8026.3926.382,556,900
Sep. 28, 202126.9227.2825.4525.5625.554,665,100
Sep. 27, 202124.9926.6624.9126.3826.373,689,000
Sep. 24, 202123.4424.4223.1724.1324.121,859,200
Sep. 23, 202122.9024.0722.7223.8723.861,926,900
Sep. 22, 202122.0223.0122.0222.7622.752,219,000
Sep. 21, 202122.1622.4020.9721.4521.442,315,400
Sep. 20, 202121.0022.0120.8321.5821.572,863,300
Sep. 17, 202122.9823.3422.1522.3822.375,196,700
Sep. 16, 202122.7123.0622.2422.6122.602,595,500
Sep. 15, 202121.2323.1821.2323.0223.014,173,800
Sep. 14, 202121.1521.5620.0320.2620.252,343,900
Sep. 13, 202120.2321.1420.1720.7420.732,634,100
Sep. 10, 202120.3120.6419.7919.8319.821,745,800
Sep. 09, 202119.1720.2319.0119.8019.792,142,400
Sep. 08, 202119.7820.2319.2219.5219.512,265,900
Sep. 07, 202119.4020.2119.1619.5619.551,447,100
Sep. 03, 202120.0120.3219.5219.6919.681,684,200
Sep. 02, 202119.1220.7819.1120.1420.132,558,300
Sep. 01, 202119.0819.3118.6218.8518.841,772,100
Aug. 31, 202118.7619.4518.4719.1019.092,490,800
Aug. 30, 202119.4819.4918.6118.8718.861,890,900
Aug. 27, 202117.9019.4017.9019.0419.032,638,200
Aug. 26, 202117.5417.9217.2617.5117.502,456,900
Aug. 25, 202117.4818.1117.0817.8117.802,023,000
Aug. 24, 202117.0117.5516.8817.4017.392,658,300
Aug. 23, 202116.1616.7016.0716.6216.612,534,500
Aug. 20, 202115.1015.4514.7915.2615.252,839,100
Aug. 19, 202115.2415.6014.8315.3015.293,936,100
Aug. 18, 202116.5216.9015.6915.7515.742,689,500
Aug. 17, 202116.7017.3216.3916.5716.561,947,500
Aug. 16, 202117.3117.3616.5816.9116.902,762,200
Aug. 13, 202118.8218.8617.8517.9117.901,828,900
Aug. 12, 202118.8219.1118.3518.9718.961,838,300
Aug. 11, 202118.5319.0217.9519.0018.992,042,400
Aug. 10, 202118.0519.1317.8418.7618.752,426,100
Aug. 09, 202117.9318.3617.6017.7817.772,725,200
Aug. 06, 202118.4118.9318.1018.6718.662,010,700
Aug. 05, 202117.6818.5617.6818.1118.102,877,400
Aug. 04, 202118.5518.8517.3317.4017.393,535,900
Aug. 03, 202118.4919.3817.8518.9718.963,607,800
Aug. 02, 202118.7620.1718.2218.7218.713,618,500
Jul. 30, 202118.7219.2518.0618.7018.694,243,700
Jul. 29, 202119.0619.3118.1918.5218.512,753,500
Jul. 28, 202118.4319.0117.9518.7118.702,195,900
Jul. 27, 202118.9519.0117.6218.2118.203,000,500
Jul. 26, 202118.6919.7018.6919.2819.272,221,700
Jul. 23, 202119.3619.3618.2518.6218.611,807,200
Jul. 22, 202119.6419.6718.4619.0419.032,670,100
Jul. 21, 202119.3020.4619.2819.7319.723,096,300
Jul. 20, 202118.3019.1918.0918.6418.633,087,400
Jul. 19, 202117.9218.7517.3018.1118.104,668,500
Jul. 16, 202120.6920.8318.9519.0819.073,913,700
Jul. 15, 202120.6521.3920.1520.4220.412,820,800
Jul. 14, 202122.8023.1020.8521.1021.093,037,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...