SM Energy Co (SM) Historical Stock Data

48.13 ↓0.12 (-0.25%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SM is down -0.29% a day on average. There have been 15 days where SM Energy Co closed green and 15 days where SM closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2148.3448.13↓$0.21 (-0.43%)48.0148.5811.39M
2024-06-2047.5048.25↑$0.75 (1.58%)47.2648.451.66M
2024-06-1846.5647.52↑$0.96 (2.06%)46.3047.791.67M
2024-06-1746.0046.27↑$0.27 (0.59%)45.2846.281.63M
2024-06-1447.2045.82↓$1.38 (-2.92%)45.5147.401.54M
2024-06-1348.7947.20↓$1.59 (-3.26%)46.8648.901.74M
2024-06-1249.5948.90↓$0.69 (-1.39%)48.8850.042.17M
2024-06-1147.9848.44↑$0.46 (0.96%)47.3548.611.15M
2024-06-1046.9448.26↑$1.32 (2.81%)46.8048.400.99M
2024-06-0747.0347.02↓$0.01 (-0.02%)46.4947.61818.60K
2024-06-0646.7247.35↑$0.63 (1.35%)46.7247.521.34M
2024-06-0546.7846.76↓$0.02 (-0.04%)46.3646.991.22M
2024-06-0446.7446.52↓$0.22 (-0.47%)45.9946.971.20M
2024-06-0350.7247.52↓$3.20 (-6.31%)47.3050.771.65M
2024-05-3149.5550.43↑$0.88 (1.78%)49.3350.521.27M
2024-05-3048.9249.25↑$0.33 (0.67%)48.8349.660.97M
2024-05-2948.6548.83↑$0.18 (0.37%)48.3649.421.18M
2024-05-2848.3648.95↑$0.59 (1.22%)48.2049.221.07M
2024-05-2448.4448.06↓$0.38 (-0.78%)47.9548.781.33M
2024-05-2348.8748.05↓$0.82 (-1.68%)47.6949.291.40M
2024-05-2249.1448.37↓$0.77 (-1.57%)47.4449.152.06M
2024-05-2149.1049.60↑$0.50 (1.02%)49.1050.401.49M
2024-05-2049.0249.46↑$0.44 (0.90%)48.9449.521.19M
2024-05-1748.8148.95↑$0.14 (0.29%)48.4149.141.07M
2024-05-1648.7948.45↓$0.34 (-0.70%)48.3949.221.79M
2024-05-1549.3648.80↓$0.56 (-1.13%)48.0949.601.22M
2024-05-1449.0249.52↑$0.50 (1.02%)48.6849.551.30M
2024-05-1349.5748.95↓$0.62 (-1.25%)48.4649.691.77M
2024-05-1051.1749.16↓$2.01 (-3.93%)49.1451.221.16M
2024-05-0950.6350.93↑$0.30 (0.59%)50.3151.411.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$SM It's happening!

0 Like Report
beardedstocks

$SM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report