SM Energy Co (SM) Historical Stock Data

41.35 ↑2.94 (7.65%)
As of Market Close on August 11th, 2022.

Historical Data

In the past 30 trading days, SM is up 0.71% a day on average. There have been 15 days where SM Energy Co closed green and 15 days where SM closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1139.5941.35↑$1.76 (4.45%)39.5041.571.61M
2022-08-1037.5138.41↑$0.90 (2.40%)36.3538.741.41M
2022-08-0938.1737.58↓$0.59 (-1.55%)37.1838.961.30M
2022-08-0837.6237.35↓$0.27 (-0.72%)36.9438.241.48M
2022-08-0536.3738.10↑$1.73 (4.76%)36.2438.921.66M
2022-08-0437.2837.00↓$0.28 (-0.75%)35.4738.223.80M
2022-08-0339.7337.23↓$2.50 (-6.29%)36.6339.921.85M
2022-08-0239.7339.36↓$0.37 (-0.93%)38.6640.011.16M
2022-08-0139.9839.74↓$0.24 (-0.60%)38.5440.221.56M
2022-07-2940.4641.28↑$0.82 (2.03%)40.3341.991.60M
2022-07-2839.5939.38↓$0.21 (-0.53%)37.6340.371.72M
2022-07-2736.9238.89↑$1.97 (5.34%)36.5439.171.51M
2022-07-2637.2936.42↓$0.87 (-2.33%)35.9137.641.43M
2022-07-2535.6136.71↑$1.10 (3.09%)35.0637.451.97M
2022-07-2235.5934.74↓$0.85 (-2.39%)34.2136.201.63M
2022-07-2135.1835.61↑$0.43 (1.22%)33.9235.681.45M
2022-07-2034.7136.58↑$1.87 (5.39%)34.3736.611.26M
2022-07-1932.8335.06↑$2.23 (6.79%)32.7935.151.50M
2022-07-1833.1933.26↑$0.07 (0.21%)32.8334.331.30M
2022-07-1532.7932.08↓$0.71 (-2.17%)31.5832.931.62M
2022-07-1430.8531.83↑$0.98 (3.18%)30.2531.941.60M
2022-07-1331.4532.21↑$0.76 (2.42%)31.1933.361.79M
2022-07-1231.6031.98↑$0.38 (1.20%)30.4632.362.32M
2022-07-1132.7233.26↑$0.54 (1.65%)32.0133.471.57M
2022-07-0833.5133.19↓$0.32 (-0.95%)32.5134.262.34M
2022-07-0731.7533.20↑$1.45 (4.57%)31.4033.652.58M
2022-07-0630.8130.36↓$0.45 (-1.46%)29.2731.633.19M
2022-07-0532.8631.32↓$1.54 (-4.69%)30.6932.962.35M
2022-07-0134.5434.08↓$0.46 (-1.33%)32.6634.881.75M
2022-06-3034.4034.19↓$0.21 (-0.61%)33.7835.602.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$SM tomorrow will be an explosion day
I believe it!

0 Like Report
rikutarii3

$SM the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
BumOfWolfStreet

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

0 Like Report
2minute42seconds

$SM id rather have a dip then rip than a gap and crap

0 Like Report