Dividends Calendar   Earnings Calendar
SM

SM  |  SM Energy Co

Basic Materials sector
SM Energy Co
hist error

Historical Data

Date Price Open High Low Vol Change ER
Aug 3, 2022 37.23 39.73
39.73
36.63
1.85M -5.41%
Aug 2, 2022 39.36 39.73
40.01
38.63
2.11M -0.96%
Aug 1, 2022 39.74 39.98
40.22
38.54
1.67M -3.73%
Jul 29, 2022 41.28 40.46
41.99
40.33
1.64M 4.82%
Jul 28, 2022 39.38 39.59
40.37
37.63
1.72M 1.26%
Jul 27, 2022 38.89 36.92
39.17
36.54
1.51M 6.78%
Jul 26, 2022 36.42 37.29
37.64
35.91
1.39M -0.79%
Jul 25, 2022 36.71 35.61
37.45
35.00
1.98M 5.67%
Jul 22, 2022 34.74 35.59
36.20
34.21
1.63M -2.44%
Jul 21, 2022 35.61 35.18
35.68
33.92
1.45M -2.65%
Jul 20, 2022 36.58 34.71
36.62
34.37
1.26M 4.34%
Jul 19, 2022 35.06 32.83
35.16
32.79
1.49M 5.41%
Jul 18, 2022 33.26 33.19
34.38
32.91
1.28M 3.68%
Jul 15, 2022 32.08 32.79
32.93
31.54
1.62M 0.79%
Jul 14, 2022 31.83 30.85
31.94
30.25
1.60M -1.18%
Jul 13, 2022 32.21 31.45
33.36
31.45
1.79M 0.72%
Jul 12, 2022 31.98 31.60
32.36
30.46
2.31M -3.85%
Jul 11, 2022 33.26 32.72
33.47
32.00
1.56M 0.21%
Jul 8, 2022 33.19 33.51
34.28
32.50
2.34M -0.03%
Jul 7, 2022 33.20 31.75
33.65
31.40
2.60M 9.35%
Jul 6, 2022 30.36 30.81
31.63
29.27
3.66M -3.07%
Jul 5, 2022 31.32 32.86
32.96
30.69
2.40M -8.1%


Jump to (Finance sites)

Google    
         

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

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.