Dividends Calendar   Earnings Calendar
SM

SM  |  SM Energy Co

Basic Materials sector
SM Energy Co

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

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis