Dividends Calendar   Earnings Calendar
SM

SM  |  SM Energy Co

SM Energy Co

Historical Data

Date Price Open High Low Vol Change ER
Jan 3, 2022 31.40 29.62
31.47
29.53
967.69K 6.51%
Dec 31 29.48 29.48
29.81
29.14
968.21K -0.47%
Dec 30 29.62 30.72
31.11
29.54
1.00M -3.71%
Dec 29 30.76 30.28
31.04
30.00
1.41M 1.08%
Dec 28 30.43 31.13
31.84
30.31
1.51M -2.44%
Dec 27 31.19 28.97
31.28
28.74
1.65M 7.55%
Dec 23 29.00 29.50
29.70
28.73
1.29M -0.51%
Dec 22 29.15 28.81
29.83
28.20
1.74M 0.59%
Dec 21 28.98 27.90
29.11
27.60
2.64M 6.31%
Dec 20 27.26 25.92
27.37
25.23
3.48M 0.74%
Dec 17 27.06 27.20
28.42
26.93
12.27M -2.45%
Dec 16 27.74 30.49
30.88
27.70
3.43M -6.41%
Dec 15 29.64 28.90
30.08
27.18
3.63M 1.44%
Dec 14 29.22 29.55
30.30
28.93
2.46M -3.18%
Dec 13 30.18 31.95
32.11
29.65
3.04M -7.88%
Dec 10 32.76 32.92
33.27
31.16
4.69M 3.87%
Dec 9 31.54 31.56
31.83
30.92
2.09M -1.25%
Dec 8 31.94 31.70
32.41
31.11
2.75M 1.30%
Dec 7 31.53 30.15
31.98
30.15
2.75M 7.32%
Dec 6 29.38 28.90
29.92
27.67
2.34M 4.63%
Dec 3 28.08 29.21
29.71
27.19
2.51M -0.32%


Jump to (Finance sites)

Peers / Similar stocks 

apc  chk  xec 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Currency Trading For Dummies
Buy on Amazon

Currency Trading For Dummies is a hands-on, user-friendly guide that explains how the foreign exchange (ForEx) market works and how you can become a part of it. Currency trading has many benefits, but it also has fast-changing financial-trading avenues. ForEx markets are always moving. So how do you keep up?