Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SM Energy Company | SM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.40 | 0.79% | 50.84 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.46 | 50.02 | 50.90 | 50.84 | 50.44 |
SM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.84 | 50.90 | 47.60 | 49.41 | 1,309,388 | 3.00 | 6.27% |
| 1 Month | 50.00 | 53.26 | 47.60 | 50.75 | 1,511,065 | 0.84 | 1.68% |
| 3 Months | 36.49 | 53.26 | 34.90 | 45.90 | 1,677,489 | 14.35 | 39.33% |
| 6 Months | 41.00 | 53.26 | 34.13 | 41.89 | 1,512,961 | 9.84 | 24.00% |
| 1 Year | 27.00 | 53.26 | 25.035 | 37.85 | 1,614,785 | 23.84 | 88.30% |
| 3 Years | 16.09 | 54.97 | 14.79 | 32.91 | 2,112,009 | 34.75 | 215.97% |
| 5 Years | 16.23 | 54.97 | 0.90 | 16.34 | 3,385,673 | 34.61 | 213.25% |
SM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 50.84 | 0.40 | 0.79% | 50.46 | 50.90 | 50.02 | 1,122,417 |
| Apr 25 2024 | 50.44 | 0.43 | 0.86% | 50.14 | 50.56 | 49.39 | 1,048,847 |
| Apr 24 2024 | 50.01 | 0.20 | 0.40% | 49.65 | 50.20 | 49.29 | 1,321,808 |
| Apr 23 2024 | 49.81 | 0.96 | 1.97% | 48.56 | 50.16 | 48.20 | 1,623,446 |
| Apr 22 2024 | 48.85 | 0.76 | 1.58% | 48.29 | 49.48 | 47.60 | 1,096,314 |
| Apr 19 2024 | 48.09 | 0.05 | 0.10% | 47.84 | 48.89 | 47.84 | 1,456,524 |
| Apr 18 2024 | 48.04 | -1.25 | -2.54% | 49.34 | 49.5699 | 47.78 | 1,300,742 |
| Apr 17 2024 | 49.29 | -1.00 | -1.99% | 50.28 | 50.505 | 48.81 | 1,375,378 |
| Apr 16 2024 | 50.29 | -0.13 | -0.26% | 50.02 | 50.565 | 49.36 | 1,281,161 |
| Apr 15 2024 | 50.42 | -0.31 | -0.61% | 50.84 | 51.16 | 50.08 | 1,640,648 |
| Apr 12 2024 | 50.73 | -0.97 | -1.88% | 52.54 | 52.83 | 50.44 | 2,006,443 |
| Apr 11 2024 | 51.70 | -0.71 | -1.35% | 52.49 | 52.54 | 51.47 | 1,210,896 |
| Apr 10 2024 | 52.41 | 0.67 | 1.29% | 51.89 | 52.46 | 51.53 | 1,784,801 |
| Apr 09 2024 | 51.74 | -0.27 | -0.52% | 52.62 | 52.73 | 51.52 | 1,817,189 |
| Apr 08 2024 | 52.01 | -0.75 | -1.42% | 52.92 | 53.16 | 51.95 | 1,271,156 |
| Apr 05 2024 | 52.76 | 0.72 | 1.38% | 52.47 | 53.26 | 51.83 | 1,900,691 |
| Apr 04 2024 | 52.04 | 0.04 | 0.08% | 52.02 | 52.62 | 51.555 | 1,678,400 |
| Apr 03 2024 | 52.00 | 1.17 | 2.30% | 50.94 | 52.005 | 50.915 | 1,613,018 |
| Apr 02 2024 | 50.83 | 0.25 | 0.49% | 50.79 | 51.36 | 50.15 | 1,586,444 |
| Apr 01 2024 | 50.58 | 0.73 | 1.46% | 50.00 | 50.73 | 49.21 | 1,696,333 |
| Mar 28 2024 | 49.85 | 0.80 | 1.63% | 49.40 | 49.90 | 49.01 | 1,643,616 |
| Mar 27 2024 | 49.05 | 0.37 | 0.76% | 48.61 | 49.06 | 48.35 | 1,038,674 |
