SM Energy Co Historical Data - SJL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-6.97674418605	43	43.2	42.6	144	42.70185183	DE
4	0.8	2.04081632653	39.2	43.8	38.799999	277	42.4720892	DE
12	3.8	10.4972375691	36.2	43.8	35.2	194	40.48433358	DE
26	-3.4	-7.83410138249	43.4	46	35.2	175	41.17342056	DE
52	5.28	15.2073732719	34.72	49.2	31.61	234	40.75418999	DE
156	0.93	2.38034297415	39.07	49.2	31.61	226	40.18386282	DE
260	0.93	2.38034297415	39.07	49.2	31.61	226	40.18386282	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733347620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1733261220	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	10
1733174820	43.2	0.6	1.41	43.2	43.2	43.2	70
1732915620	42.6	0	0.00	42.6	42.6	42.6	0
1732829220	42.6	0	0.00	42.6	42.6	42.6	0
1732742820	42.6	-0.2	-0.47	43	43	42.6	352
1732656420	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	14
1732570020	43.2	-0.4	-0.92	43.8	43.8	43.2	199
1732310820	43.6	0	0.00	43.6	43.6	43.6	0
1732224420	43.6	1.4	3.32	42.6	43.6	42.6	1328
1732138020	42.2	0	0.00	42.2	42.2	42.2	0
1732051620	42.2	0	0.00	42.2	42.2	42.2	0
1731965220	42.2	1.2	2.93	41.6	42.6	41.6	130
1731705960	41	0	0.00	42.2	42.2	41	200
1731619620	41	0	0.00	41	41	41	0
1731533220	41	0	0.00	41	41	41	0
1731446820	41	1.6	4.06	42.2	42.2	41	89
1731360420	39.4	0	0.00	39.4	39.4	39.4	0
1731101220	39.4	-1.8	-4.37	39.4	39.4	39.4	250
1731014760	41.2	0	0.00	41.2	41.2	41.2	0
1730928360	41.2	3.6	9.57	39.2	41.2	38.799999	407
1730841960	37.6	-0.4	-1.05	38	38	37.6	126
1730755560	38	-0.6	-1.55	38	38	38	50
1730496360	38.6	0	0.00	38.6	38.6	38.6	0
1730409960	38.6	0	0.00	38.6	38.6	38.6	0
1730323560	38.6	0	0.00	38.6	38.6	38.6	0
1730237160	38.6	0	0.00	38.6	38.6	38.6	387
1730150760	38.6	-1.4	-3.50	41.2	41.2	38.6	107
1729888020	40	0.4	1.01	40	40	40	600
1729801560	39.6	0	0.00	39.6	39.6	39.6	0
1729715160	39.6	0	0.00	39.6	39.6	39.6	0
1729628760	39.6	1.2	3.13	39.6	39.6	39.6	10
1729542360	38.4	0	0.00	38.4	38.4	38.4	0
1729283160	38.4	0	0.00	38.4	38.4	38.4	0
1729196760	38.4	0	0.00	38.4	38.4	38.4	0
1729110360	38.4	-1.6	-4.00	38.4	38.4	38.4	20
1729023960	40	-1.2	-2.91	40	40	39.799999	346
1728937560	41.2	0	0.00	41.2	41.2	41.2	0
1728678360	41.2	0.4	0.98	41.2	41.2	41.2	20
1728591960	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1728505560	40.799999	1	2.51	40.799999	40.799999	40.799999	99
1728419160	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1728332760	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1728073560	39.799999	3	8.15	39.799999	39.799999	39.799999	15
1727987220	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1727900820	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1727814420	36.799999	1.6	4.55	35.6	36.799999	35.6	120
1727727960	35.2	0	0.00	35.2	35.2	35.2	0
1727468760	35.2	0	0.00	35.2	35.2	35.2	0
1727382360	35.2	-2.8	-7.37	36.4	36.799999	35.2	419
1727295960	38	0	0.00	38	38	38	0
1727209560	38	0.6	1.60	38	38	38	108
1727123160	37.4	-0.2	-0.53	37.4	37.4	37.4	2
1726863960	37.6	0	0.00	37.6	37.6	37.6	0
1726777560	37.6	1	2.73	37.6	37.6	37.6	108
1726691220	36.6	1.2	3.39	36.6	36.6	36.6	199
1726604760	35.4	0.2	0.57	35.4	35.4	35.4	25
1726518360	35.2	0	0.00	35.2	35.2	35.2	0
1726259160	35.2	0	0.00	35.2	35.2	35.2	0
1726172760	35.2	-2.6	-6.88	36.2	36.2	35.2	5
1726086360	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725999960	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725913560	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725654360	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725567960	37.799999	-0.4	-1.05	37.799999	37.799999	37.799999	6

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SM Energy Co (SJL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SM Energy Co (SJL) Historical

SM Energy Co (SJL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History