Home

SM Energy Company Common Stock (SM)

20.89
+0.35 (1.70%)
NYSE · Last Trade: Nov 1st, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SM Energy Company Common Stock (SM)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202520.6520.9620.4420.891,691,47920.89
10/30/202520.3520.9520.3020.541,669,17620.54
10/29/202520.5521.3020.5520.623,052,36020.62
10/28/202520.8720.9720.4920.611,933,80120.61
10/27/202521.1221.3920.8521.092,187,60121.09
10/24/202521.6421.6720.7920.792,033,43620.79
10/23/202521.8222.3021.3821.523,824,95321.52
10/22/202520.8621.0020.2020.533,647,05120.53
10/21/202521.3021.3820.5820.582,691,68420.58
10/20/202521.2221.8321.1921.261,577,39121.26
10/17/202521.5021.8720.9221.262,568,45421.26
10/16/202522.2022.4421.2521.793,168,04421.59
10/15/202522.8622.9322.1122.112,493,49121.91
10/14/202522.3422.9622.1522.582,477,91022.37
10/13/202523.0423.1822.5223.112,863,42422.90
10/10/202523.9124.0522.3822.604,120,24822.39
10/09/202525.2725.6724.3224.333,562,08824.11
10/08/202525.300.0024.7325.241,905,48425.01
10/07/202525.2925.4424.6425.283,076,06525.05
10/06/202526.2026.4125.3325.382,280,02025.15
10/03/202525.1626.1324.9225.852,820,21625.61
10/02/202525.2525.6924.6124.762,374,15024.53
10/01/202524.9525.8224.7525.442,068,02425.21
9/30/202525.4325.6024.6024.973,384,82524.74
9/29/202527.1027.1825.8025.882,444,39425.64
9/26/202527.2528.5227.1327.582,218,60327.33
9/25/202527.0027.5026.8027.311,153,36927.06
9/24/202526.9028.0526.9027.331,707,57527.08
9/23/202526.1827.7525.9526.502,431,32026.26
9/22/202525.6925.8525.1225.852,309,75025.61
9/19/202527.2727.3425.6325.665,353,47125.42
9/18/202527.7027.8227.0027.361,191,70227.11
9/17/202527.1528.6527.0527.432,201,34227.18
9/16/202526.5927.4626.3027.412,348,34127.16
9/15/202526.8026.8026.0326.071,546,85925.83
9/12/202527.3427.5826.7126.741,295,29826.49
9/11/202526.7327.3526.6527.191,425,03926.94
9/10/202526.2627.5426.2027.312,226,03827.06
9/09/202527.1027.3926.0226.081,513,10525.84
9/08/202526.8126.8826.1326.711,748,69626.46
9/05/202527.6028.1026.2526.921,801,79626.67
9/04/202527.6028.5927.5128.211,614,29027.95
9/03/202528.6528.9127.7827.801,604,23327.54
9/02/202528.4529.2328.2628.981,637,72528.71
8/29/202528.6929.1028.4828.551,024,24828.29
8/28/202528.1728.8127.8228.741,417,27628.48
8/27/202527.3028.3927.3028.021,362,90127.76
8/26/202527.7828.0927.4427.501,619,56427.25
8/25/202527.8028.7627.4528.372,085,18628.11
8/22/202525.9827.9125.9627.782,246,63327.52
8/21/202525.3625.9425.0925.922,024,35625.68
8/20/202525.7225.9625.0425.511,419,22325.28
8/19/202525.9026.1525.4425.591,747,69525.36
8/18/202525.9626.3525.5425.961,422,16525.72
8/15/202526.7226.7826.0926.192,298,14725.95
8/14/202526.7426.8426.1426.731,367,23526.48
8/13/202526.7527.2926.5327.041,737,29926.79
8/12/202525.9927.0825.7426.952,337,19326.70
8/11/202526.5026.7225.3825.672,454,06925.43
8/08/202526.2526.8225.7926.241,460,02226.00
8/07/202527.3927.8826.0326.172,241,02025.93
8/06/202527.6228.1626.5526.812,184,34726.56
8/05/202527.2727.9026.6827.412,362,40327.16
8/04/202526.4527.0426.1127.032,592,44126.78
8/01/202528.9928.9926.5526.663,409,09726.42