SM Energy Company (SM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.29

-1.00

(-1.99%)

At close: 04:00PM EDT

49.02

-0.27

(-0.55%)

After hours:

06:49PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	50.28	50.51	48.81	49.29	49.29	1,375,900
16 Apr 2024	50.02	50.57	49.36	50.29	50.29	1,350,600
15 Apr 2024	50.84	51.16	50.08	50.42	50.42	1,640,500
12 Apr 2024	52.54	52.83	50.44	50.73	50.73	2,006,400
11 Apr 2024	52.49	52.54	51.47	51.70	51.70	1,210,900
10 Apr 2024	51.57	52.46	51.34	52.41	52.41	1,810,700
09 Apr 2024	52.62	52.64	51.52	51.74	51.74	1,817,200
08 Apr 2024	52.92	53.16	51.95	52.01	52.01	1,271,200
05 Apr 2024	52.47	53.26	51.83	52.76	52.76	1,907,800
04 Apr 2024	52.02	52.62	51.56	52.04	52.04	1,678,300
03 Apr 2024	50.94	52.01	50.92	52.00	52.00	1,613,000
02 Apr 2024	50.79	51.36	50.15	50.83	50.83	1,673,700
01 Apr 2024	50.00	50.73	49.21	50.58	50.58	1,696,300
28 Mar 2024	49.40	49.90	49.01	49.85	49.85	1,653,100
27 Mar 2024	48.61	49.06	48.35	49.05	49.05	1,038,900
26 Mar 2024	49.67	49.93	48.65	48.68	48.68	1,208,900
25 Mar 2024	48.95	49.86	48.95	49.65	49.65	1,377,500
22 Mar 2024	48.90	49.23	48.62	48.70	48.70	1,604,100
21 Mar 2024	48.48	48.96	48.19	48.83	48.83	1,409,800
20 Mar 2024	47.49	48.50	47.24	48.22	48.22	1,460,400
19 Mar 2024	46.54	47.89	46.54	47.78	47.78	1,159,300
18 Mar 2024	46.79	46.90	45.95	46.65	46.65	2,012,000
15 Mar 2024	46.56	47.18	45.89	46.79	46.79	11,085,500
14 Mar 2024	46.99	47.03	46.35	46.66	46.66	1,932,200
13 Mar 2024	46.00	46.98	45.94	46.82	46.82	1,918,200
12 Mar 2024	45.32	45.90	44.67	45.72	45.72	1,700,000
11 Mar 2024	44.53	45.37	44.15	45.36	45.36	1,454,000
08 Mar 2024	44.64	45.36	44.52	45.07	45.07	1,364,700
07 Mar 2024	44.45	45.16	44.24	44.42	44.42	1,374,200
06 Mar 2024	44.46	44.80	43.92	44.43	44.43	2,393,700
05 Mar 2024	43.06	44.14	42.94	43.62	43.62	1,515,400
04 Mar 2024	44.70	44.97	43.19	43.20	43.20	1,545,600
01 Mar 2024	44.25	45.19	44.03	44.50	44.50	1,644,300
29 Feb 2024	43.60	43.92	43.01	43.77	43.77	2,024,600
28 Feb 2024	42.75	43.36	42.55	43.13	43.13	1,572,600
27 Feb 2024	41.88	42.88	41.53	42.84	42.84	1,698,200
26 Feb 2024	41.23	41.58	40.66	41.46	41.46	1,562,600
23 Feb 2024	40.70	41.70	40.30	41.42	41.42	1,981,900
22 Feb 2024	40.45	41.50	39.71	41.34	41.34	4,105,000
21 Feb 2024	39.17	40.24	39.11	39.50	39.50	1,691,100
20 Feb 2024	39.26	39.39	38.65	38.80	38.80	1,170,300
16 Feb 2024	39.36	40.00	38.76	39.53	39.53	996,400
15 Feb 2024	37.71	39.50	37.66	39.18	39.18	1,314,100
14 Feb 2024	37.72	38.20	37.15	37.54	37.54	874,900
13 Feb 2024	37.84	38.03	37.02	37.39	37.39	1,210,200
12 Feb 2024	37.16	38.38	37.16	38.05	38.05	1,477,300
09 Feb 2024	36.95	37.33	36.74	36.90	36.90	813,800
08 Feb 2024	36.44	37.39	36.44	36.97	36.97	1,082,600
07 Feb 2024	36.47	36.71	36.11	36.45	36.45	669,100
06 Feb 2024	35.94	36.68	35.77	36.45	36.45	922,000
05 Feb 2024	35.43	36.04	34.90	35.72	35.72	1,242,000
02 Feb 2024	36.49	36.55	35.72	35.76	35.76	1,137,000
01 Feb 2024	37.33	37.85	36.01	36.53	36.53	1,649,200
31 Jan 2024	38.52	38.53	37.07	37.08	37.08	1,247,200
30 Jan 2024	37.01	38.37	36.97	38.31	38.31	1,298,000
29 Jan 2024	37.19	37.55	36.40	37.49	37.49	995,400
26 Jan 2024	37.29	37.53	36.54	37.19	37.19	1,239,800
25 Jan 2024	37.06	37.47	36.32	37.36	37.36	1,094,700
24 Jan 2024	36.33	36.89	36.08	36.61	36.61	1,053,800
23 Jan 2024	35.86	36.31	35.58	35.98	35.98	1,181,900
22 Jan 2024	35.61	36.40	35.34	35.89	35.89	1,025,700
19 Jan 2024	35.72	35.79	34.92	35.68	35.68	1,247,600
18 Jan 2024	35.72	36.00	35.30	35.72	35.72	1,722,700
18 Jan 2024	0.18 Dividend
17 Jan 2024	34.97	35.72	34.76	35.67	35.49	1,136,700
16 Jan 2024	36.83	37.11	35.55	35.56	35.38	1,799,500
12 Jan 2024	37.70	37.90	36.88	37.34	37.15	1,639,300
11 Jan 2024	37.44	37.53	36.77	36.94	36.75	1,164,200
10 Jan 2024	38.12	38.12	36.82	37.33	37.14	1,463,300
09 Jan 2024	38.26	38.29	37.08	38.06	37.87	1,552,600
08 Jan 2024	36.88	38.20	36.66	38.19	38.00	1,744,900
05 Jan 2024	38.57	38.76	37.78	38.25	38.06	1,042,700
04 Jan 2024	39.59	39.82	38.26	38.27	38.08	1,253,600
03 Jan 2024	38.85	39.56	38.45	39.35	39.15	1,109,800
02 Jan 2024	39.28	39.90	38.68	38.95	38.75	912,000
29 Dec 2023	39.36	39.38	38.62	38.72	38.52	868,400
28 Dec 2023	39.67	40.02	39.02	39.07	38.87	1,082,500
27 Dec 2023	39.85	40.15	39.56	39.97	39.77	1,057,700
26 Dec 2023	39.08	39.86	38.92	39.80	39.60	857,800
22 Dec 2023	38.79	39.11	38.40	38.61	38.42	750,400
21 Dec 2023	38.07	38.57	37.90	38.51	38.32	744,500
20 Dec 2023	39.01	39.16	37.87	37.90	37.71	1,059,300
19 Dec 2023	38.20	38.80	38.04	38.72	38.52	1,039,300
18 Dec 2023	38.96	39.24	38.25	38.36	38.17	1,253,200
15 Dec 2023	37.81	37.93	36.86	37.88	37.69	3,678,700
14 Dec 2023	36.30	37.68	36.29	37.47	37.28	1,802,500
13 Dec 2023	34.65	35.71	34.17	35.65	35.47	1,530,900
12 Dec 2023	34.90	34.92	34.13	34.44	34.27	1,193,700
11 Dec 2023	35.33	36.16	35.23	35.62	35.44	1,234,100
08 Dec 2023	35.16	35.82	35.09	35.57	35.39	1,235,100
07 Dec 2023	35.33	35.53	34.66	34.85	34.67	2,752,000
06 Dec 2023	35.62	36.19	34.93	34.96	34.78	1,496,200
05 Dec 2023	37.46	37.59	36.16	36.17	35.99	1,096,300
04 Dec 2023	37.38	37.69	36.99	37.30	37.11	1,189,300
01 Dec 2023	37.29	38.63	37.24	37.91	37.72	1,012,300
30 Nov 2023	37.87	39.08	36.84	37.45	37.26	1,613,000
29 Nov 2023	37.63	37.83	37.11	37.30	37.11	1,115,300
28 Nov 2023	37.60	37.90	37.15	37.33	37.14	881,600
27 Nov 2023	37.56	37.81	37.16	37.28	37.09	983,700
24 Nov 2023	37.56	38.40	37.56	38.05	37.86	439,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6451+0.0014(+0.22%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.67-0.02(-0.02%)

GOLD2,392.80+4.40(+0.18%)

Bitcoin AUD94,771.35-4,355.77(-4.39%)

SM Energy Company (SM)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6451
+0.0014(+0.22%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.67
-0.02(-0.02%)

GOLD
2,392.80
+4.40(+0.18%)

Bitcoin AUD
94,771.35
-4,355.77(-4.39%)