Australia markets close in 2 hours 11 minutes

SM Energy Company (SM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.35+2.94 (+7.65%)
At close: 04:00PM EDT
41.34 -0.01 (-0.02%)
After hours: 07:54PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202240.4641.9940.3341.2841.281,643,900
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 202233.5134.2832.5033.1933.192,343,300
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
09 May 202237.5937.5933.6033.8133.813,537,800
06 May 202238.5939.3937.3038.9338.931,933,900
05 May 202239.8040.2737.2237.8437.842,343,100
04 May 202238.6639.8037.2939.7839.783,291,300
03 May 202234.9137.7534.7737.6237.622,260,600
02 May 202234.7334.8932.5434.5834.583,256,500
29 Apr 202236.0037.7135.4135.5335.533,303,300
28 Apr 202234.9436.4533.8235.9335.931,684,500
27 Apr 202234.2835.2433.3834.9034.902,078,200
26 Apr 202235.2935.8734.2134.2434.241,999,400
25 Apr 202234.4935.5232.5335.3135.312,923,300
22 Apr 202237.8538.2435.4435.6735.672,449,300
21 Apr 202240.7441.1137.6937.9537.952,543,300
21 Apr 20220.01 Dividend
20 Apr 202240.5941.0339.9640.3040.292,705,600
19 Apr 202240.4940.9439.8040.0940.081,696,200
18 Apr 202241.9142.2840.6540.8440.831,578,400
14 Apr 202241.8942.3641.3141.3541.341,134,100
13 Apr 202241.7943.1941.0642.0442.032,186,900
12 Apr 202240.0742.0740.0741.0141.002,257,200
11 Apr 202239.5839.6138.2139.0139.002,366,900
08 Apr 202240.2841.0240.0040.4240.411,513,300
07 Apr 202239.2440.9438.4240.1340.122,569,800
06 Apr 202239.6739.8337.8438.5538.541,579,900
05 Apr 202241.0841.5538.8538.8738.861,483,600
04 Apr 202241.8442.2340.5040.6540.641,692,500
01 Apr 202239.1441.0338.8341.0141.001,606,000
31 Mar 202240.0040.8138.8238.9538.941,784,600
30 Mar 202241.9542.5240.3940.6040.591,273,100
29 Mar 202240.0041.0438.4241.0341.022,306,700
28 Mar 202241.3641.6240.1441.4441.432,059,600
25 Mar 202239.4942.4939.4942.4842.472,230,100
24 Mar 202239.6640.1639.1139.8139.801,327,300
23 Mar 202239.8740.4139.2139.8339.821,335,500
22 Mar 202239.2739.5937.9638.7538.741,684,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...