Australia markets closed

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.11-0.52 (-1.25%)
At close: 04:00PM EST
41.15 +0.04 (+0.10%)
After hours: 06:25PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202241.2642.4840.8841.1141.111,850,275
01 Dec 202243.5143.9041.5641.6341.631,293,600
30 Nov 202243.3843.8241.5543.1143.111,988,100
29 Nov 202243.0243.6441.8042.3642.361,947,900
28 Nov 202241.7542.7941.6042.1442.141,000,300
25 Nov 202244.1944.5043.6643.7043.70335,300
23 Nov 202243.5144.0942.9643.7443.74719,400
22 Nov 202243.6944.7243.0844.6144.611,229,500
21 Nov 202243.1743.4040.8542.7342.731,738,300
18 Nov 202243.7544.5742.3944.4044.401,113,900
17 Nov 202245.0045.1943.9145.1645.16977,500
16 Nov 202246.6847.1845.3045.7745.771,638,000
15 Nov 202246.5648.0945.8247.6247.621,108,200
14 Nov 202246.4747.6746.0346.0446.041,020,800
11 Nov 202245.8647.8845.4346.7646.761,425,700
10 Nov 202244.1444.8943.1144.5244.522,292,100
09 Nov 202247.0047.0042.9743.0443.041,585,200
08 Nov 202248.2148.3946.4048.0848.082,020,100
07 Nov 202246.4948.5545.9048.3848.381,592,100
04 Nov 202246.4948.4744.3246.0946.092,609,900
03 Nov 202243.6545.5043.4144.8144.811,801,500
02 Nov 202245.6646.1543.9644.1844.181,638,300
01 Nov 202246.2046.4045.1345.8945.891,781,200
31 Oct 202244.2745.8643.9144.9844.982,603,700
28 Oct 202245.1645.5043.3344.7944.791,882,800
27 Oct 202245.9546.8844.4344.5244.521,551,000
26 Oct 202244.2745.9144.2744.9844.981,071,000
25 Oct 202243.9344.3843.1743.8443.84952,600
24 Oct 202244.3845.2143.4243.8243.821,217,700
24 Oct 20220.15 Dividend
21 Oct 202243.1544.5741.9444.5044.351,440,800
20 Oct 202243.9445.0942.4642.8542.711,717,500
19 Oct 202241.9943.5341.8043.2843.131,687,600
18 Oct 202241.4943.0541.2042.2442.102,012,800
17 Oct 202241.1341.6339.0641.2941.154,740,300
14 Oct 202244.5145.4743.2343.4943.342,347,100
13 Oct 202242.8545.5042.4145.0744.922,030,400
12 Oct 202243.1244.4342.3843.7143.561,302,900
11 Oct 202242.7944.3542.5243.7043.551,645,500
10 Oct 202245.0745.8743.4344.0243.871,349,400
07 Oct 202245.1546.9744.6145.0744.921,603,800
06 Oct 202243.9645.8043.7845.4345.281,642,100
05 Oct 202243.3245.0042.5644.5744.421,438,300
04 Oct 202242.9243.7441.8343.3543.201,769,800
03 Oct 202239.7042.0239.6841.4041.262,104,900
30 Sept 202237.0938.1136.7637.6137.481,504,000
29 Sept 202236.6237.8535.7337.7837.652,188,300
28 Sept 202234.5337.3833.7937.1937.062,549,000
27 Sept 202234.7835.5033.5634.1634.042,572,200
26 Sept 202235.4135.8233.7533.8633.752,327,500
23 Sept 202237.2537.3935.3235.9435.822,715,200
22 Sept 202241.9842.3539.6639.7639.631,741,100
21 Sept 202243.3843.7340.8840.9740.831,315,100
20 Sept 202242.3342.5441.0242.1341.991,100,200
19 Sept 202241.5143.1941.2542.5742.431,080,900
16 Sept 202244.1544.3541.7643.3043.152,234,900
15 Sept 202245.4246.5544.5944.6444.491,235,000
14 Sept 202245.7247.8145.5446.9046.741,322,200
13 Sept 202245.5146.6944.5644.7744.621,505,700
12 Sept 202246.9947.4946.0146.5246.361,257,000
09 Sept 202244.8146.3444.7045.9445.791,619,500
08 Sept 202243.1444.3243.1443.7643.611,328,400
07 Sept 202241.9143.1540.7142.8442.702,004,600
06 Sept 202243.6344.0542.4042.5842.44825,100
02 Sept 202243.8344.2542.8343.2643.11746,800
01 Sept 202243.2143.3041.2342.1542.011,273,200
31 Aug 202242.7544.9542.1944.0743.921,964,000
30 Aug 202245.1245.3242.8344.1243.971,369,700
29 Aug 202244.9847.1944.5946.2646.101,408,200
26 Aug 202245.9646.8744.8545.3045.15915,600
25 Aug 202246.5546.9145.4046.2646.101,161,800
24 Aug 202245.5046.2445.1446.0145.851,264,300
23 Aug 202244.6046.9944.2945.1645.012,258,000
22 Aug 202241.9743.4740.4643.3243.171,436,600
19 Aug 202243.1343.8842.2642.5142.371,182,000
18 Aug 202242.2143.8742.0043.6943.541,258,300
17 Aug 202240.4241.5539.7941.2741.131,212,200
16 Aug 202241.3042.3039.4840.4140.271,322,200
15 Aug 202240.1041.5338.6040.9640.821,891,200
12 Aug 202241.1142.5540.5042.1842.041,335,900
11 Aug 202239.5941.5739.5241.3541.211,607,100
10 Aug 202237.5138.7436.3538.4138.281,408,600
09 Aug 202238.1738.9637.1837.5837.451,325,900
08 Aug 202237.6238.2436.9437.3537.221,486,600
05 Aug 202236.3738.9336.2338.1037.971,663,600
04 Aug 202237.2838.2235.4237.0036.883,802,500
03 Aug 202239.7339.7336.6337.2337.101,851,100
02 Aug 202239.7340.0138.6339.3639.232,110,000
01 Aug 202239.9840.2238.5439.7439.611,671,600
29 July 202240.4641.9940.3341.2841.141,644,300
28 July 202239.5940.3737.6339.3839.251,723,400
27 July 202236.9239.1736.5438.8938.761,509,100
26 July 202237.2937.6435.9136.4236.301,434,600
25 July 202235.6137.4535.0036.7136.591,985,600
22 July 202235.5936.2034.2134.7434.621,627,900
21 July 202235.1835.6833.9235.6135.491,451,400
20 July 202234.7136.6234.3736.5836.461,258,000
19 July 202232.8335.1632.7935.0634.941,495,600
18 July 202233.1934.3832.9133.2633.151,317,100
15 July 202232.7932.9331.5432.0831.971,620,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...