SM Quote, Trading Chart, SM Energy Company

home / stock / sm / sm quote

Stock Information
Company Name: SM Energy Company
Stock Symbol: SM
Market: NYSE
Menu
SM SM Quote SM Short SM News SM Articles SM Message Board
Get SM Alerts

News, Short Squeeze, Breakout and More Instantly...
SM Quote
Last:$43.23
Change Percent:-2.65%
Open:$44.5
Previous Close:$43.23
High:$44.74
Low:$42.95
Volume:5,885,324
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$44.5
Close:$43.23
High:$44.74
Low:$42.95
Volume:5,885,324
Date:2024-06-27
Open:$44.85
Close:$43.35
High:$45.25
Low:$42.62
Volume:8,754,784
Date:2024-06-26
Open:$49.25
Close:$48.42
High:$49.25
Low:$47.84
Volume:1,498,070
Date:2024-06-25
Open:$49.64
Close:$49.39
High:$49.81
Low:$48.9106
Volume:1,100,884
Date:2024-06-24
Open:$48.44
Close:$49.85
High:$50.2
Low:$48.36
Volume:1,176,861
Date:2024-06-21
Open:$48.34
Close:$48.13
High:$48.58
Low:$48.01
Volume:11,390,045
Date:2024-06-20
Open:$47.5
Close:$48.25
High:$48.45
Low:$47.26
Volume:1,664,189
Date:2024-06-19
Open:$46.56
Close:$47.52
High:$47.788
Low:$46.3
Volume:1,670,381
Date:2024-06-18
Open:$46.56
Close:$47.52
High:$47.788
Low:$46.3
Volume:1,670,381
Date:2024-06-17
Open:$46
Close:$46.27
High:$46.28
Low:$45.28
Volume:1,632,380
Date:2024-06-14
Open:$47.2
Close:$45.82
High:$47.4
Low:$45.51
Volume:1,535,844
Date:2024-06-13
Open:$48.79
Close:$47.2
High:$48.9
Low:$46.86
Volume:1,738,026
Date:2024-06-12
Open:$49.59
Close:$48.9
High:$50.04
Low:$48.88
Volume:2,169,582
Date:2024-06-11
Open:$47.98
Close:$48.44
High:$48.61
Low:$47.3501
Volume:1,149,721
Date:2024-06-10
Open:$46.94
Close:$48.26
High:$48.4
Low:$46.8
Volume:988,123
Date:2024-06-07
Open:$47.03
Close:$47.02
High:$47.61
Low:$46.49
Volume:818,597
Date:2024-06-06
Open:$46.72
Close:$47.35
High:$47.52
Low:$46.72
Volume:1,335,968
Date:2024-06-05
Open:$46.78
Close:$46.76
High:$46.99
Low:$46.36
Volume:1,218,892
Date:2024-06-04
Open:$46.74
Close:$46.52
High:$46.965
Low:$45.99
Volume:1,196,056
Date:2024-06-03
Open:$50.72
Close:$47.52
High:$50.77
Low:$47.3
Volume:1,652,064