SM Energy Co (SM) Historical Stock Data
45.91 ↑0.31 (0.68%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SM is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 46.12 | 45.91 | ↓$0.21 (-0.46%) | 45.29 | 46.34 | 1.87M |
| 2024-07-25 | 44.45 | 45.60 | ↑$1.15 (2.59%) | 44.05 | 45.91 | 2.13M |
| 2024-07-24 | 45.41 | 44.50 | ↓$0.91 (-2.00%) | 44.50 | 45.82 | 1.84M |
| 2024-07-23 | 46.20 | 44.98 | ↓$1.22 (-2.64%) | 44.93 | 46.20 | 2.30M |
| 2024-07-22 | 46.65 | 46.40 | ↓$0.25 (-0.54%) | 45.60 | 46.94 | 2.16M |
| 2024-07-19 | 47.09 | 46.65 | ↓$0.44 (-0.93%) | 46.16 | 47.35 | 1.15M |
| 2024-07-18 | 46.76 | 47.26 | ↑$0.50 (1.07%) | 46.33 | 48.49 | 2.15M |
| 2024-07-17 | 47.08 | 46.82 | ↓$0.26 (-0.55%) | 46.54 | 47.92 | 1.48M |
| 2024-07-16 | 46.16 | 46.78 | ↑$0.62 (1.34%) | 45.89 | 47.12 | 1.76M |
| 2024-07-15 | 45.66 | 46.15 | ↑$0.49 (1.07%) | 44.95 | 46.63 | 1.96M |
| 2024-07-12 | 45.61 | 44.94 | ↓$0.67 (-1.47%) | 44.76 | 45.83 | 1.52M |
| 2024-07-11 | 44.57 | 45.14 | ↑$0.57 (1.28%) | 44.20 | 45.49 | 1.47M |
| 2024-07-10 | 43.60 | 43.90 | ↑$0.30 (0.69%) | 43.55 | 44.19 | 1.09M |
| 2024-07-09 | 43.67 | 43.44 | ↓$0.23 (-0.53%) | 43.36 | 44.45 | 1.53M |
| 2024-07-08 | 43.63 | 44.25 | ↑$0.62 (1.42%) | 43.63 | 44.54 | 1.53M |
| 2024-07-05 | 45.15 | 43.63 | ↓$1.52 (-3.37%) | 43.51 | 45.15 | 1.73M |
| 2024-07-03 | 44.76 | 45.32 | ↑$0.56 (1.25%) | 44.39 | 45.61 | 0.94M |
| 2024-07-02 | 44.05 | 44.35 | ↑$0.30 (0.68%) | 43.67 | 44.75 | 3.52M |
| 2024-07-01 | 43.35 | 43.66 | ↑$0.31 (0.72%) | 43.00 | 43.96 | 2.98M |
| 2024-06-28 | 44.50 | 43.23 | ↓$1.27 (-2.85%) | 42.95 | 44.74 | 6.08M |
| 2024-06-27 | 44.85 | 43.35 | ↓$1.50 (-3.34%) | 42.62 | 45.25 | 8.75M |
| 2024-06-26 | 49.25 | 48.42 | ↓$0.83 (-1.69%) | 47.84 | 49.25 | 1.48M |
| 2024-06-25 | 49.64 | 49.39 | ↓$0.25 (-0.50%) | 48.91 | 49.81 | 1.10M |
| 2024-06-24 | 48.44 | 49.85 | ↑$1.41 (2.91%) | 48.36 | 50.20 | 1.18M |
| 2024-06-21 | 48.34 | 48.13 | ↓$0.21 (-0.43%) | 48.01 | 48.58 | 11.39M |
| 2024-06-20 | 47.50 | 48.25 | ↑$0.75 (1.58%) | 47.26 | 48.45 | 1.66M |
| 2024-06-18 | 46.56 | 47.52 | ↑$0.96 (2.06%) | 46.30 | 47.79 | 1.67M |
| 2024-06-17 | 46.00 | 46.27 | ↑$0.27 (0.59%) | 45.28 | 46.28 | 1.63M |
| 2024-06-14 | 47.20 | 45.82 | ↓$1.38 (-2.92%) | 45.51 | 47.40 | 1.54M |
| 2024-06-13 | 48.79 | 47.20 | ↓$1.59 (-3.26%) | 46.86 | 48.90 | 1.74M |
Create an account or log in to view more rows.
$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?
$SM It's happening!
$SM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this