SM Energy Company Common Stock (SM)

30.47
-0.56 (-1.80%)
NYSE · Last Trade: May 3rd, 6:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SM Energy Company Common Stock (SM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202630.2530.6929.4730.473,125,02330.47
4/30/202630.5031.2130.1931.033,550,08731.03
4/29/202630.0031.2529.4431.235,046,20131.23
4/28/202629.7029.8828.9329.284,373,02429.28
4/27/202629.0329.4828.8729.102,770,17029.10
4/24/202629.2729.3428.4228.783,139,11728.78
4/23/202629.2729.6628.6629.294,052,21029.29
4/22/202628.3929.1628.3329.063,400,82429.06
4/21/202627.1428.2626.9728.084,047,77428.08
4/20/202626.3027.1026.0626.934,806,34626.93
4/17/202626.4426.5424.9125.977,674,87225.97
4/16/202627.3228.1127.3128.083,563,83728.08
4/15/202627.4028.0327.2827.334,341,98427.33
4/14/202628.5028.5027.3827.654,552,59727.65
4/13/202629.1229.5428.5428.854,670,19728.85
4/10/202628.1728.7727.6128.385,003,10828.38
4/09/202629.0629.6127.9628.335,588,23428.33
4/08/202627.7328.8527.1428.818,866,90828.81
4/07/202630.9031.5030.6131.355,061,66831.35
4/06/202630.7330.9730.2530.463,733,52630.46
4/02/202631.0431.9230.2030.626,400,95730.62
4/01/202630.1830.8028.8129.508,626,71329.50
3/31/202631.7032.5030.3031.186,460,19831.18
3/30/202632.6033.2531.9732.135,177,91732.13
3/27/202633.0033.1732.4532.725,256,52932.72
3/26/202632.0033.1731.7232.684,996,47032.68
3/25/202629.9031.6729.8331.505,703,74431.50
3/24/202630.1031.3029.8830.356,898,54030.35
3/23/202628.8029.7728.4129.058,220,88829.05
3/20/202628.4030.3128.3030.0413,654,35330.04
3/19/202627.6028.2427.5627.756,117,65027.75
3/18/202627.0427.4726.7527.274,315,89827.27
3/17/202626.8127.4426.7426.814,590,22026.81
3/16/202626.0026.9325.8926.765,539,40326.76
3/13/202625.0626.8224.9126.795,933,15526.79
3/12/202625.9726.5025.4825.486,742,07625.48
3/11/202624.8825.7124.8825.635,098,26425.63
3/10/202625.3125.7724.4624.888,423,16424.88
3/09/202626.2626.8625.6926.0210,532,39526.02
3/06/202626.0626.5625.6825.977,467,98925.75
3/05/202624.8525.6924.7125.587,185,08525.36
3/04/202623.5424.7323.3324.545,566,62324.33
3/03/202624.3924.9023.6524.097,725,21123.89
3/02/202624.6024.6823.4724.1910,104,82923.99
2/27/202621.7423.2421.5723.1310,736,79422.93
2/26/202620.6721.7719.2521.1318,288,77920.95
2/25/202622.4122.4621.4722.056,559,24321.86
2/24/202622.7522.9321.9422.466,356,77322.27
2/23/202623.6923.8422.7122.755,609,58022.56
2/20/202623.4123.8223.0523.667,612,04223.46
2/19/202623.6324.2723.3523.4812,713,48323.28
2/18/202622.2523.6122.1023.4010,366,70223.20
2/17/202621.5021.8020.5521.687,077,34521.50
2/13/202620.8021.7020.7721.466,430,37321.28
2/12/202621.6121.8820.4421.017,192,58320.83
2/11/202621.5521.9521.2421.905,575,11521.71
2/10/202621.1321.2920.8421.134,460,22820.95
2/09/202620.9021.6120.7521.246,945,96521.06
2/06/202619.6821.1419.5521.087,997,13320.90
2/05/202619.6020.1419.3419.549,164,11019.37
2/04/202619.1320.6219.1320.0410,439,68419.87
2/03/202618.9419.2418.7119.0313,160,60818.87