Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| SM Energy Company | SM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 47.12 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 47.12 |
SM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.01 | 51.49 | 46.60 | 49.39 | 1,397,192 | -2.89 | -5.78% |
| 1 Month | 52.02 | 53.26 | 46.60 | 50.38 | 1,492,626 | -4.90 | -9.42% |
| 3 Months | 36.44 | 53.26 | 36.44 | 46.50 | 1,715,174 | 10.68 | 29.31% |
| 6 Months | 39.61 | 53.26 | 34.13 | 42.20 | 1,514,414 | 7.51 | 18.96% |
| 1 Year | 27.56 | 53.26 | 25.035 | 38.19 | 1,603,062 | 19.56 | 70.97% |
| 3 Years | 16.62 | 54.97 | 14.79 | 33.21 | 2,092,430 | 30.50 | 183.51% |
| 5 Years | 14.60 | 54.97 | 0.90 | 16.44 | 3,371,705 | 32.52 | 222.74% |
SM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 47.12 | -1.37 | -2.83% | 48.46 | 48.46 | 46.60 | 1,229,173 |
| Apr 30 2024 | 48.49 | -2.35 | -4.62% | 50.55 | 50.89 | 48.47 | 2,177,893 |
| Apr 29 2024 | 50.84 | 0.00 | 0.00% | 50.74 | 51.49 | 50.61 | 1,382,901 |
| 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% | 50.01 | 50.56 | 49.39 | 1,073,574 |
| 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 | 1,350,552 |
| 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% | 51.57 | 52.46 | 51.34 | 1,809,285 |
| 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 | 1,907,780 |
| 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 | 1,673,745 |
