Australia markets open in 2 hours 48 minutes

SM Energy Company (SM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.61-0.17 (-0.45%)
At close: 04:00PM EDT
37.80 +0.19 (+0.51%)
After hours: 07:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202237.0938.1136.7637.6137.611,504,000
29 Sept 202236.6237.8535.7337.7837.782,188,300
28 Sept 202234.5337.3833.7937.1937.192,549,000
27 Sept 202234.7835.5033.5634.1634.162,572,200
26 Sept 202235.4135.8233.7533.8633.862,327,500
23 Sept 202237.2537.3935.3235.9435.942,715,200
22 Sept 202241.9842.3539.6639.7639.761,741,100
21 Sept 202243.3843.7340.8840.9740.971,315,100
20 Sept 202242.3342.5441.0242.1342.131,100,200
19 Sept 202241.5143.1941.2542.5742.571,080,900
16 Sept 202244.1544.3541.7643.3043.302,234,900
15 Sept 202245.4246.5544.5944.6444.641,235,000
14 Sept 202245.7247.8145.5446.9046.901,322,200
13 Sept 202245.5146.6944.5644.7744.771,505,700
12 Sept 202246.9947.4946.0146.5246.521,257,000
09 Sept 202244.8146.3444.7045.9445.941,619,500
08 Sept 202243.1444.3243.1443.7643.761,328,400
07 Sept 202241.9143.1540.7142.8442.842,004,600
06 Sept 202243.6344.0542.4042.5842.58825,100
02 Sept 202243.8344.2542.8343.2643.26746,800
01 Sept 202243.2143.3041.2342.1542.151,273,200
31 Aug 202242.7544.9542.1944.0744.071,964,000
30 Aug 202245.1245.3242.8344.1244.121,369,700
29 Aug 202244.9847.1944.5946.2646.261,408,200
26 Aug 202245.9646.8744.8545.3045.30915,600
25 Aug 202246.5546.9145.4046.2646.261,161,800
24 Aug 202245.5046.2445.1446.0146.011,264,300
23 Aug 202244.6046.9944.2945.1645.162,258,000
22 Aug 202241.9743.4740.4643.3243.321,436,600
19 Aug 202243.1343.8842.2642.5142.511,182,000
18 Aug 202242.2143.8742.0043.6943.691,258,300
17 Aug 202240.4241.5539.7941.2741.271,212,200
16 Aug 202241.3042.3039.4840.4140.411,322,200
15 Aug 202240.1041.5338.6040.9640.961,891,200
12 Aug 202241.1142.5540.5042.1842.181,335,900
11 Aug 202239.5941.5739.5241.3541.351,607,100
10 Aug 202237.5138.7436.3538.4138.411,408,600
09 Aug 202238.1738.9637.1837.5837.581,325,900
08 Aug 202237.6238.2436.9437.3537.351,486,600
05 Aug 202236.3738.9336.2338.1038.101,663,600
04 Aug 202237.2838.2235.4237.0037.003,802,500
03 Aug 202239.7339.7336.6337.2337.231,851,100
02 Aug 202239.7340.0138.6339.3639.362,110,000
01 Aug 202239.9840.2238.5439.7439.741,671,600
29 July 202240.4641.9940.3341.2841.281,644,300
28 July 202239.5940.3737.6339.3839.381,723,400
27 July 202236.9239.1736.5438.8938.891,509,100
26 July 202237.2937.6435.9136.4236.421,434,600
25 July 202235.6137.4535.0036.7136.711,985,600
22 July 202235.5936.2034.2134.7434.741,627,900
21 July 202235.1835.6833.9235.6135.611,451,400
20 July 202234.7136.6234.3736.5836.581,258,000
19 July 202232.8335.1632.7935.0635.061,495,600
18 July 202233.1934.3832.9133.2633.261,317,100
15 July 202232.7932.9331.5432.0832.081,620,300
14 July 202230.8531.9430.2531.8331.831,609,700
13 July 202231.4533.3631.4532.2132.211,788,800
12 July 202231.6032.3630.4631.9831.982,332,900
11 July 202232.7233.4732.0033.2633.261,569,500
08 July 202233.5134.2832.5033.1933.192,344,000
07 July 202231.7533.6631.4033.2033.202,602,600
06 July 202230.8131.6329.2730.3630.363,656,600
05 July 202232.8632.9630.6931.3231.322,413,400
01 July 202234.5434.8832.6634.0834.081,753,800
30 June 202234.4035.6433.7634.1934.192,105,400
29 June 202239.2839.7735.7435.9035.901,898,600
28 June 202238.2939.0036.8638.6038.602,461,700
27 June 202236.3837.7435.7137.0937.093,178,800
24 June 202236.5137.0834.4135.5435.548,356,800
23 June 202236.9437.1734.8735.8535.853,010,200
22 June 202237.1138.3536.1236.3936.392,571,800
21 June 202240.9941.6639.7540.4440.442,436,600
17 June 202243.2043.4938.9939.7139.714,620,900
16 June 202246.1447.0842.8043.3043.302,888,200
15 June 202248.7649.5046.9647.9247.922,247,100
14 June 202249.7050.7547.1148.6848.682,037,000
13 June 202248.0549.5245.9048.1948.192,188,800
10 June 202251.0052.3949.2850.5650.561,388,200
09 June 202252.2153.2451.3751.7851.781,640,800
08 June 202254.8154.9752.1652.6952.692,372,600
07 June 202252.1454.4351.5554.3654.362,165,400
06 June 202250.7253.0050.1352.4052.402,862,800
03 June 202248.6750.6848.2250.2250.222,119,800
02 June 202248.1449.7047.7448.6348.632,138,400
01 June 202249.2050.3047.9749.1449.142,332,800
31 May 202250.7352.9647.6648.2748.275,397,500
27 May 202246.1149.7445.6649.7249.722,638,100
26 May 202243.6546.8043.6446.4146.412,992,100
25 May 202240.0843.4439.9843.3343.333,120,800
24 May 202239.6740.8939.0640.1840.181,613,000
23 May 202237.7940.4737.2640.3640.362,546,700
20 May 202237.8338.7036.4037.5637.562,626,200
19 May 202235.8038.5035.6037.5537.552,734,200
18 May 202238.3638.4135.4436.6836.682,413,500
17 May 202237.0938.1336.5838.0638.061,776,200
16 May 202235.7837.2135.7136.3136.311,363,900
13 May 202234.2435.7234.2435.3035.302,076,000
12 May 202233.5434.0232.1233.1433.142,392,400
11 May 202235.5036.7033.8334.0134.011,709,300
10 May 202234.6236.4632.9234.6934.692,967,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...