Canada markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.62-0.42 (-2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202119.3619.3618.2518.6218.621,807,200
Jul. 22, 202119.6419.6718.4619.0419.042,670,100
Jul. 21, 202119.3020.4619.2819.7319.733,096,300
Jul. 20, 202118.3019.1918.0918.6418.643,087,400
Jul. 19, 202117.9218.7517.3018.1118.114,668,500
Jul. 16, 202120.6920.8318.9519.0819.083,913,700
Jul. 15, 202120.6521.3920.1520.4220.422,820,800
Jul. 14, 202122.8023.1020.8521.1021.103,037,600
Jul. 13, 202122.9423.3922.3122.6122.612,448,700
Jul. 12, 202122.8223.4822.5523.0523.051,225,000
Jul. 09, 202122.9524.0522.6323.6123.611,999,500
Jul. 08, 202122.0023.3921.4522.6922.692,846,200
Jul. 07, 202123.8924.5622.4622.9722.972,656,700
Jul. 06, 202125.1425.2123.3723.9723.972,362,900
Jul. 02, 202125.2525.5024.7725.0625.062,014,600
Jul. 01, 202125.9526.4825.0525.5125.513,060,900
Jun. 30, 202124.3224.8224.1224.6324.632,373,300
Jun. 29, 202125.1525.8923.9024.0724.072,752,900
Jun. 28, 202126.6426.6524.3224.4924.493,990,700
Jun. 25, 202126.5526.8725.8526.6526.655,344,800
Jun. 24, 202124.3226.3424.1126.1526.154,811,400
Jun. 23, 202123.6625.2523.5924.2124.213,277,800
Jun. 22, 202122.5023.0521.7323.0223.022,214,000
Jun. 21, 202121.3722.6821.1822.6522.652,582,200
Jun. 18, 202120.3621.3019.9820.9120.914,356,300
Jun. 17, 202122.3122.7820.2321.0721.073,709,300
Jun. 16, 202122.2523.0522.0022.4822.482,371,100
Jun. 15, 202121.4922.6621.4922.6622.662,193,900
Jun. 14, 202121.9522.5921.2421.3821.383,452,900
Jun. 11, 202121.9922.3221.5621.7421.742,023,200
Jun. 10, 202122.4722.8521.1321.5421.543,439,400
Jun. 09, 202122.8123.4522.2122.6822.683,558,200
Jun. 08, 202122.9623.6522.2522.7122.712,934,500
Jun. 07, 202123.9324.2523.0823.1523.152,066,500
Jun. 04, 202123.9724.3723.0323.7623.761,955,300
Jun. 03, 202123.5824.3923.0623.6823.683,289,000
Jun. 02, 202122.6024.7822.1624.2624.266,219,200
Jun. 01, 202120.8622.8520.5722.4922.495,570,800
May 28, 202120.0020.1219.3819.9019.902,290,100
May 27, 202119.1020.0919.0519.9019.905,252,200
May 26, 202117.7818.9917.5818.8918.893,255,000
May 25, 202118.0718.8417.5017.5417.542,969,800
May 24, 202117.7518.2217.1118.1418.142,824,200
May 21, 202117.8918.3217.3717.3917.392,796,200
May 20, 202117.0417.5016.5417.4117.413,060,500
May 19, 202117.3417.9016.3317.1817.185,279,700
May 18, 202118.3620.3518.3018.5118.518,184,700
May 17, 202117.5018.3517.1218.3118.313,154,200
May 14, 202116.7217.7916.7017.6417.643,322,700
May 13, 202116.5217.4915.9416.2516.253,638,600
May 12, 202117.5018.2816.6116.7616.763,337,000
May 11, 202116.1217.6115.8017.4517.453,101,500
May 10, 202118.0118.4716.7816.7916.793,738,600
May 07, 202116.7117.8116.2717.7917.795,382,000
May 06, 202117.1417.3516.2516.9816.982,695,000
May 05, 202116.6817.7416.3617.3117.314,147,400
May 04, 202116.5016.6715.8116.3916.392,499,300
May 03, 202116.4116.7216.1216.5216.523,613,000
Apr. 30, 202116.7717.4315.7615.8015.806,293,500
Apr. 29, 202118.3619.1217.5917.8017.803,122,500
Apr. 28, 202117.3918.4417.3018.1518.153,551,200
Apr. 27, 202117.0517.5816.7417.2217.222,534,900
Apr. 26, 202116.0917.3015.8916.9916.992,500,400
Apr. 23, 202115.7716.2215.3815.9615.963,303,300
Apr. 22, 202116.1016.1815.5215.6915.693,231,000
Apr. 22, 20210.01 Dividend
Apr. 21, 202115.5316.4615.4516.1716.163,734,400
Apr. 20, 202116.7716.8115.3416.2116.204,380,000
Apr. 19, 202116.3017.4516.1816.9616.953,026,100
Apr. 16, 202117.5117.5116.1116.1416.133,182,000
Apr. 15, 202118.0018.1217.1117.4217.412,257,100
Apr. 14, 202116.7618.7216.6718.1318.124,261,000
Apr. 13, 202115.9216.4515.5216.3816.372,603,500
Apr. 12, 202117.5117.7115.8015.9015.893,920,600
Apr. 09, 202117.2117.9116.8717.2617.252,532,400
Apr. 08, 202117.3117.5316.5217.1917.182,973,900
Apr. 07, 202117.7018.0417.3917.8817.872,122,800
Apr. 06, 202117.5319.1317.5217.7117.703,066,400
Apr. 05, 202118.4018.4417.2417.2617.253,543,000
Apr. 01, 202116.8219.0916.6918.9318.926,002,300
Mar. 31, 202116.2116.9716.1316.3716.364,499,900
Mar. 30, 202116.3916.6315.5816.2016.194,109,800
Mar. 29, 202117.8318.1616.7516.7816.773,275,800
Mar. 26, 202117.0918.1616.7418.1018.094,740,400
Mar. 25, 202115.5916.4914.8116.3616.355,065,100
Mar. 24, 202116.4716.9215.8716.3716.364,277,900
Mar. 23, 202115.9416.6715.3915.6615.654,813,000
Mar. 22, 202117.0017.5216.5016.9516.943,790,700
Mar. 19, 202116.2319.0015.7818.3618.3513,155,200
Mar. 18, 202118.5018.5815.7116.0216.014,870,700
Mar. 17, 202118.4519.1317.3518.6918.683,350,800
Mar. 16, 202118.6919.2518.1218.4918.482,780,500
Mar. 15, 202118.8719.5018.4019.4919.483,383,800
Mar. 12, 202117.6819.1417.4418.8818.874,162,200
Mar. 11, 202117.2417.9517.0717.7817.772,579,000
Mar. 10, 202116.0617.0815.8217.0517.043,280,100
Mar. 09, 202116.0216.4214.9215.9615.953,530,200
Mar. 08, 202118.3118.5516.0516.4616.454,615,900
Mar. 05, 202118.0719.2917.0817.9017.896,690,800
Mar. 04, 202115.7017.8015.6417.1217.118,435,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...