SM Energy Company (SM) NYSE

21.28

+0.015(+0.07%)

Updated at October 20 11:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202521.521.2621.2621.8720.922.57M
October 16, 202522.221.7921.7922.4421.253.17M
October 15, 202522.8622.1122.1122.9222.112.17M
October 14, 202522.3422.5822.5822.9722.152.48M
October 13, 202523.0423.1123.1123.1822.522.86M
October 10, 202523.9122.622.624.0622.384.12M
October 09, 202525.2724.3324.3325.6724.323.56M
October 08, 202525.325.2425.2425.324.731.91M
October 07, 202525.2925.2825.2825.4424.643.08M
October 06, 202526.225.3825.3826.4125.332.28M
October 03, 202525.1625.8525.8526.1324.922.82M
October 02, 202525.2524.7624.7625.6924.612.36M
October 01, 202524.9525.4425.4425.8224.752.07M
September 30, 202525.4324.9724.9725.624.63.35M
September 29, 202527.125.8825.8827.1825.812.44M
September 26, 202527.2527.5827.5828.5227.132.2M
September 25, 20252727.3127.3127.526.81.12M
September 24, 202526.927.3327.3328.0526.91.67M
September 23, 202526.1826.526.527.7525.952.45M
September 22, 202525.6925.8525.8525.8525.122.31M
September 19, 202527.2725.6625.6627.3425.635.35M
September 18, 202527.727.3627.3627.8227.031.19M
September 17, 202527.1527.4327.4328.6527.052.2M
September 16, 202526.5927.4127.4127.4626.32.35M
September 15, 202526.826.0726.0726.826.031.55M
September 12, 202527.3426.7426.7227.5826.721.28M
September 11, 202526.7327.1927.1927.3526.651.42M
September 10, 202526.2627.3127.327.5426.192.1M
September 09, 202527.126.0826.0827.3926.031.44M
September 08, 202526.8126.7126.7126.8826.131.75M
September 05, 202527.626.9226.9228.126.251.8M
September 04, 202527.628.2128.2128.5927.511.61M
September 03, 202528.6527.827.828.9127.781.6M
September 02, 202528.4528.9828.9829.2328.261.64M
August 29, 202528.6928.5528.5529.0928.481.01M
August 28, 202528.1728.7428.7428.8127.821.42M
August 27, 202527.328.0228.0228.3927.31.37M
August 26, 202527.7827.527.528.0927.441.62M
August 25, 202527.828.3728.3728.7627.452.09M
August 22, 202525.9827.7827.7827.9125.962.25M
August 21, 202525.3625.9225.9225.9425.092.02M
August 20, 202525.7225.5125.5125.9625.041.42M
August 19, 202525.925.5925.5926.1525.441.75M
August 18, 202525.9625.9625.9626.3525.541.42M
August 15, 202526.7226.1926.1926.7826.092.3M
August 14, 202526.7426.7326.7326.8426.141.37M
August 13, 202526.7527.0427.0427.2926.531.74M
August 12, 202525.9926.9526.9527.0825.742.26M
August 11, 202526.525.6725.6726.7225.382.45M
August 08, 202526.2526.2426.2426.8225.791.46M
August 07, 202527.3926.1726.1727.8826.032.24M
August 06, 202527.6226.8126.8128.1626.552.18M
August 05, 202527.2727.4127.4127.926.682.36M
August 04, 202526.4527.0327.0327.0426.112.59M
August 01, 202528.9926.6626.6628.9926.553.41M
July 31, 202527.2727.5927.5927.9127.092.62M
July 30, 202528.8727.7127.7128.8727.261.77M
July 29, 202528.8228.8628.8629.2127.841.95M
July 28, 202528.0528.7628.7629.127.92.14M
July 25, 202527.8427.5727.5728.0527.31.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved