SM Energy Company (SM) NYSE

18.57

+0.395(+2.17%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202618.2518.5718.5719.318.214.94M
January 13, 202618.1618.1718.1718.6818.043.27M
January 12, 202617.9417.8717.8718.1917.632.66M
January 09, 202618.217.7817.7818.3717.554.99M
January 08, 202617.7818.218.218.4917.483.53M
January 07, 202618.3117.5717.5718.417.453.11M
January 06, 202618.5518.318.318.9918.193.44M
January 05, 202619.518.5918.5919.6118.033.84M
January 02, 202618.6319.1319.1319.2218.432.12M
December 31, 202518.7918.718.718.8218.541.88M
December 30, 202518.9718.7818.7819.1618.781.78M
December 29, 202518.6718.7418.7418.918.611.95M
December 26, 202518.6518.5118.5118.7718.272.14M
December 24, 202518.8118.9218.9218.9718.681.34M
December 23, 202518.9818.8818.8819.1518.52.41M
December 22, 202519.1618.9918.9919.6718.853.04M
December 19, 202518.7518.6818.6819.0618.595.9M
December 18, 202519.2118.7118.7119.3518.633.64M
December 17, 202518.5619.4119.4119.4718.563.08M
December 16, 202518.8818.2718.2718.8817.993.58M
December 15, 202519.6619.1319.1319.7418.842.84M
December 12, 202519.9819.5519.5520.2419.532.24M
December 11, 202520.1419.8319.8320.4319.813.02M
December 10, 202519.9420.4320.4320.6419.373.19M
December 09, 202519.5619.8919.8920.0619.521.8M
December 08, 202519.9819.6719.6720.3619.592.54M
December 05, 202520.0720.1220.1220.8220.023.25M
December 04, 202520.320.2420.2420.5920.011.82M
December 03, 202519.620.2120.2120.3219.552.11M
December 02, 202519.4119.5319.5319.6119.271.84M
December 01, 202519.219.719.719.7419.062.36M
November 28, 202518.6619.0519.0519.218.6905,100
November 26, 202518.4218.7318.7319.1718.42.73M
November 25, 202518.1818.518.518.5417.943.02M
November 24, 202518.0418.4318.4318.5517.713.62M
November 21, 202518.2818.3118.3118.4317.813.71M
November 20, 202519.2118.4318.4319.7218.424.06M
November 19, 202518.5319.0419.0419.1918.244.24M
November 18, 202518.0919.119.119.4183.24M
November 17, 202518.7318.3918.3918.9618.262.33M
November 14, 202518.3518.8718.8718.8818.152.38M
November 13, 202518.3418.4518.4519.1218.254.47M
November 12, 202519.0118.3218.3219.5518.322.81M
November 11, 202518.619.3219.3219.4818.63.2M
November 10, 202518.518.4318.4318.7518.063M
November 07, 202517.9918.2918.2918.8417.913.31M
November 06, 202517.9517.9117.9118.4317.583.28M
November 05, 202518.5817.8517.8519.1217.845.01M
November 04, 202518.8218.6918.6919.0918.256.12M
November 03, 202520.4119.3519.3520.5318.788.22M
October 31, 202520.6520.8920.8920.9620.441.69M
October 30, 202520.3520.5420.5420.9520.31.67M
October 29, 202520.5520.6220.6221.320.553.05M
October 28, 202520.8720.6120.6120.9720.491.93M
October 27, 202521.1221.0921.0921.3920.852.19M
October 24, 202521.6420.7920.7921.6720.792.03M
October 23, 202521.8221.5221.5222.321.383.83M
October 22, 202520.8620.5320.532120.23.65M
October 21, 202521.320.5820.5821.3820.582.69M
October 20, 202521.2221.2621.2621.8321.191.58M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved