Home

SM Energy Company Common Stock (SM)

26.66
-0.93 (-3.37%)
NYSE · Last Trade: Aug 3rd, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SM Energy Company Common Stock (SM)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202528.9928.9926.5526.663,409,09726.66
7/31/202527.2727.9127.0927.592,615,15827.59
7/30/202528.8728.8727.2627.711,770,32927.71
7/29/202528.8229.2127.8428.861,946,29628.86
7/28/202528.0529.1027.8928.762,141,38828.76
7/25/202527.8428.0527.3027.571,480,30527.57
7/24/202527.3127.8626.9527.781,518,36627.78
7/23/202526.7627.6426.3727.411,782,64327.41
7/22/202525.8626.8125.8626.641,660,99926.64
7/21/202526.0126.2425.7125.721,780,41625.72
7/18/202526.9227.0925.8725.891,859,55525.89
7/17/202525.5826.7725.5826.652,019,51026.45
7/16/202526.0626.5225.1825.712,196,23025.52
7/15/202527.6027.8526.0826.171,609,99825.97
7/14/202528.5028.6127.3927.561,831,16727.35
7/11/202528.2029.0728.1828.521,878,04528.31
7/10/202527.2428.6227.0028.383,248,35728.17
7/09/202527.7328.0027.2027.722,668,90327.51
7/08/202525.6028.1225.4027.832,783,90827.62
7/07/202525.5725.9224.9325.342,141,27625.15
7/03/202526.3526.4825.9225.93643,72425.74
7/02/202526.5926.7325.6126.181,741,07825.98
7/01/202524.7126.5324.4526.042,255,85725.84
6/30/202525.1925.2024.6324.712,083,18924.52
6/27/202525.5125.6324.7125.102,963,55524.91
6/26/202524.9525.6724.7625.442,004,94225.25
6/25/202525.0625.0824.5724.682,482,34924.49
6/24/202524.8125.4024.3925.043,571,21924.85
6/23/202527.9528.1325.4825.622,953,66925.43
6/20/202527.5927.7127.1827.563,717,46227.35
6/18/202528.0128.6227.5327.552,408,31127.34
6/17/202528.0128.7027.5227.932,359,99127.72
6/16/202527.5628.1626.8527.763,122,82827.55
6/13/202528.5528.6927.2128.262,707,78928.05
6/12/202526.3427.1525.9227.132,125,09726.93
6/11/202526.4127.4226.0126.802,927,73726.60
6/10/202526.0327.0025.7325.992,509,27625.80
6/09/202525.2125.8524.8125.591,941,99425.40
6/06/202524.5025.1124.4224.921,201,80524.73
6/05/202524.3424.4223.7924.011,487,75023.83
6/04/202525.2325.6424.0924.161,901,85823.98
6/03/202523.9825.5923.5625.241,598,75225.05
6/02/202524.4924.7623.5723.922,372,17023.74
5/30/202523.4823.8223.0123.422,467,04123.24
5/29/202523.8823.9923.2523.801,692,96923.62
5/28/202524.2524.3423.5723.661,542,16923.48
5/27/202523.5023.8722.9523.831,724,68123.65
5/23/202522.5323.2222.5123.171,602,15423.00
5/22/202522.8023.3122.3323.181,507,03923.01
5/21/202523.4623.5923.0823.101,537,57822.93
5/20/202523.9024.2223.6923.731,456,39423.55
5/19/202524.0024.0923.6623.921,563,18623.74
5/16/202524.5724.6624.1024.451,552,47624.27
5/15/202524.8424.8424.1224.562,419,87224.38
5/14/202525.2725.7525.1225.462,247,51325.27
5/13/202525.1526.0624.7725.633,470,39025.44
5/12/202525.0026.0524.5224.793,237,60624.60
5/09/202523.2823.7722.7723.161,756,35122.99
5/08/202521.7523.0821.6822.833,465,56322.66
5/07/202521.7921.7920.8121.202,184,93221.04
5/06/202521.4521.9021.0721.524,839,60921.36
5/05/202522.1022.3920.8921.004,112,48320.84