SM Energy Co (SM) Historical Stock Data
48.02 ↓0.02 (-0.04%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SM is up 0.10% a day on average. There have been 18 days where SM Energy Co closed green and 12 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 49.34 | 48.04 | ↓$1.30 (-2.63%) | 47.78 | 49.57 | 1.30M |
| 2024-04-17 | 50.28 | 49.29 | ↓$0.99 (-1.97%) | 48.81 | 50.51 | 1.38M |
| 2024-04-16 | 50.02 | 50.29 | ↑$0.27 (0.54%) | 49.36 | 50.57 | 1.35M |
| 2024-04-15 | 50.84 | 50.42 | ↓$0.42 (-0.83%) | 50.08 | 51.16 | 1.64M |
| 2024-04-12 | 52.54 | 50.73 | ↓$1.81 (-3.44%) | 50.44 | 52.83 | 2.01M |
| 2024-04-11 | 52.49 | 51.70 | ↓$0.79 (-1.51%) | 51.47 | 52.54 | 1.21M |
| 2024-04-10 | 51.57 | 52.41 | ↑$0.84 (1.63%) | 51.34 | 52.46 | 1.81M |
| 2024-04-09 | 52.62 | 51.74 | ↓$0.88 (-1.67%) | 51.52 | 52.64 | 1.82M |
| 2024-04-08 | 52.92 | 52.01 | ↓$0.91 (-1.72%) | 51.95 | 53.16 | 1.27M |
| 2024-04-05 | 52.47 | 52.76 | ↑$0.29 (0.55%) | 51.83 | 53.26 | 1.91M |
| 2024-04-04 | 52.02 | 52.04 | ↑$0.02 (0.04%) | 51.56 | 52.62 | 1.68M |
| 2024-04-03 | 50.94 | 52.00 | ↑$1.06 (2.08%) | 50.92 | 52.01 | 1.61M |
| 2024-04-02 | 50.79 | 50.83 | ↑$0.04 (0.08%) | 50.15 | 51.36 | 1.67M |
| 2024-04-01 | 50.00 | 50.58 | ↑$0.58 (1.16%) | 49.21 | 50.73 | 1.70M |
| 2024-03-28 | 49.40 | 49.85 | ↑$0.45 (0.91%) | 49.01 | 49.90 | 1.65M |
| 2024-03-27 | 48.61 | 49.05 | ↑$0.44 (0.91%) | 48.35 | 49.06 | 1.04M |
| 2024-03-26 | 49.67 | 48.68 | ↓$0.99 (-1.99%) | 48.65 | 49.93 | 1.21M |
| 2024-03-25 | 48.95 | 49.65 | ↑$0.70 (1.43%) | 48.95 | 49.86 | 1.38M |
| 2024-03-22 | 48.90 | 48.70 | ↓$0.20 (-0.41%) | 48.62 | 49.23 | 1.60M |
| 2024-03-21 | 48.48 | 48.83 | ↑$0.35 (0.72%) | 48.19 | 48.96 | 1.41M |
| 2024-03-20 | 47.49 | 48.22 | ↑$0.73 (1.54%) | 47.24 | 48.50 | 1.46M |
| 2024-03-19 | 46.54 | 47.78 | ↑$1.24 (2.66%) | 46.54 | 47.89 | 1.16M |
| 2024-03-18 | 46.79 | 46.65 | ↓$0.14 (-0.30%) | 45.95 | 46.90 | 2.01M |
| 2024-03-15 | 46.56 | 46.79 | ↑$0.23 (0.49%) | 45.89 | 47.18 | 11.09M |
| 2024-03-14 | 46.99 | 46.66 | ↓$0.33 (-0.70%) | 46.35 | 47.03 | 1.93M |
| 2024-03-13 | 46.00 | 46.82 | ↑$0.82 (1.78%) | 45.94 | 46.98 | 1.92M |
| 2024-03-12 | 45.32 | 45.72 | ↑$0.40 (0.88%) | 44.67 | 45.90 | 1.70M |
| 2024-03-11 | 44.53 | 45.36 | ↑$0.83 (1.86%) | 44.15 | 45.37 | 1.45M |
| 2024-03-08 | 44.64 | 45.07 | ↑$0.43 (0.96%) | 44.52 | 45.36 | 1.36M |
| 2024-03-07 | 44.45 | 44.42 | ↓$0.03 (-0.07%) | 44.24 | 45.16 | 1.37M |
Create an account or log in to view more rows.
$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?
$SM It's happening!
$SM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SM bear trap
$SM hows short doing? Keep short pls
we need your money.