SM - SM Energy Co
40.085
-0.255 -0.636%
Share volume: 7,522
Last Updated: Thu 30 Jan 2025 04:30:05 PM CET
Crude Petroleum Extraction :
1.86%
PREVIOUS CLOSE
CHG
CHG%
$40.34
-0.26
-0.63%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $39.35 | $39.35 | $40.21 | $40.21 | $39.25 | $39.25 | $40.05 | $40.05 | 1,259,088 | $1,259,014.00 |
| 01/28/2025 | $39.85 | $39.85 | $40.50 | $40.50 | $39.09 | $39.09 | $39.68 | $39.68 | 1,210,156 | $1,210,156.00 |
| 01/27/2025 | $40.04 | $40.04 | $40.89 | $40.89 | $39.36 | $39.36 | $39.69 | $39.69 | 1,464,160 | $1,464,160.00 |
| 01/24/2025 | $41.00 | $41.00 | $41.26 | $41.26 | $39.99 | $39.99 | $40.09 | $40.09 | 1,308,722 | $1,308,722.00 |
| 01/23/2025 | $42.43 | $42.22 | $42.54 | $42.33 | $40.69 | $40.49 | $41.22 | $41.02 | 1,700,230 | $1,700,230.00 |
| 01/22/2025 | $41.65 | $41.45 | $42.30 | $42.09 | $41.38 | $41.18 | $41.78 | $41.58 | 1,551,823 | $1,551,823.00 |
| 01/21/2025 | $42.92 | $42.71 | $43.06 | $42.85 | $41.83 | $41.63 | $41.88 | $41.68 | 1,410,740 | $1,410,740.00 |
| 01/17/2025 | $44.02 | $43.81 | $44.34 | $44.12 | $42.74 | $42.53 | $43.21 | $43.00 | 2,351,360 | $2,351,360.00 |
| 01/16/2025 | $44.30 | $44.09 | $44.78 | $44.56 | $44.02 | $43.81 | $44.12 | $43.91 | 1,182,595 | $1,182,595.00 |