SM Energy Co (SM) Historical Stock Data
46.03 ↑0.57 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SM is down -0.18% a day on average. There have been 14 days where SM Energy Co closed green and 16 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 45.19 | 46.03 | ↑$0.84 (1.86%) | 45.01 | 46.42 | 1.01M |
| 2024-11-21 | 45.47 | 45.46 | ↓$0.01 (-0.02%) | 45.20 | 46.09 | 1.06M |
| 2024-11-20 | 44.03 | 44.76 | ↑$0.73 (1.66%) | 44.00 | 44.91 | 1.37M |
| 2024-11-19 | 44.25 | 43.89 | ↓$0.36 (-0.81%) | 43.43 | 44.43 | 635.21K |
| 2024-11-18 | 43.89 | 44.60 | ↑$0.71 (1.62%) | 43.89 | 45.04 | 893.04K |
| 2024-11-15 | 44.46 | 43.33 | ↓$1.13 (-2.54%) | 43.14 | 44.94 | 842.22K |
| 2024-11-14 | 44.39 | 44.27 | ↓$0.12 (-0.27%) | 43.68 | 44.83 | 1.15M |
| 2024-11-13 | 43.64 | 43.72 | ↑$0.08 (0.18%) | 42.64 | 44.16 | 741.65K |
| 2024-11-12 | 44.20 | 43.41 | ↓$0.79 (-1.79%) | 43.30 | 44.85 | 891.56K |
| 2024-11-11 | 43.40 | 44.02 | ↑$0.62 (1.43%) | 42.98 | 44.07 | 0.90M |
| 2024-11-08 | 43.01 | 43.37 | ↑$0.36 (0.84%) | 42.51 | 43.38 | 1.06M |
| 2024-11-07 | 44.04 | 43.28 | ↓$0.76 (-1.73%) | 43.04 | 44.37 | 1.35M |
| 2024-11-06 | 42.34 | 44.06 | ↑$1.72 (4.06%) | 42.22 | 44.50 | 2.03M |
| 2024-11-05 | 40.90 | 41.10 | ↑$0.20 (0.49%) | 40.75 | 41.55 | 1.68M |
| 2024-11-04 | 40.70 | 40.94 | ↑$0.24 (0.59%) | 40.47 | 41.73 | 1.83M |
| 2024-11-01 | 43.39 | 40.28 | ↓$3.11 (-7.17%) | 39.70 | 43.45 | 3.38M |
| 2024-10-31 | 42.77 | 41.97 | ↓$0.80 (-1.87%) | 41.93 | 43.27 | 1.61M |
| 2024-10-30 | 42.19 | 42.50 | ↑$0.31 (0.73%) | 41.84 | 42.83 | 1.37M |
| 2024-10-29 | 41.86 | 41.81 | ↓$0.05 (-0.12%) | 41.56 | 42.35 | 1.30M |
| 2024-10-28 | 41.32 | 41.96 | ↑$0.64 (1.55%) | 41.32 | 42.14 | 1.16M |
| 2024-10-25 | 43.02 | 43.48 | ↑$0.46 (1.07%) | 42.63 | 43.54 | 1.44M |
| 2024-10-24 | 42.28 | 42.71 | ↑$0.43 (1.02%) | 41.89 | 42.79 | 899.57K |
| 2024-10-23 | 42.06 | 41.98 | ↓$0.08 (-0.19%) | 41.38 | 42.40 | 1.06M |
| 2024-10-22 | 42.75 | 42.33 | ↓$0.42 (-0.98%) | 42.19 | 43.04 | 1.15M |
| 2024-10-21 | 43.44 | 42.14 | ↓$1.30 (-2.99%) | 42.07 | 43.57 | 1.93M |
| 2024-10-18 | 43.45 | 42.85 | ↓$0.60 (-1.38%) | 42.40 | 43.45 | 1.72M |
| 2024-10-17 | 42.78 | 43.52 | ↑$0.74 (1.73%) | 42.42 | 43.62 | 1.10M |
| 2024-10-16 | 42.76 | 42.69 | ↓$0.07 (-0.16%) | 42.60 | 43.25 | 2.42M |
| 2024-10-15 | 43.13 | 42.43 | ↓$0.70 (-1.62%) | 42.40 | 43.36 | 1.90M |
| 2024-10-14 | 44.91 | 44.62 | ↓$0.29 (-0.65%) | 44.29 | 45.22 | 763.09K |
Create an account or log in to view more rows.
$SM Longs will be rewarded handsomely
$SM Algorithms are playing games
$SM what happened?
$SM hot trash
$SM we need those buyers and volume.
$SM NOT SELLING.
$SM bag holders for life club
$SM looks like a loading
$SM dont be a POS today
$SM wtf is going on?