SM - SM Energy Co
37.2
0.070 0.188%
Share volume: 129,071
Last Updated: Thu 20 Feb 2025 08:25:05 PM CET
Crude Petroleum Extraction :
2.02%
PREVIOUS CLOSE
CHG
CHG%
$37.13
0.07
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/19/2025 | $38.57 | $38.57 | $39.40 | $39.40 | $37.94 | $37.94 | $38.83 | $38.83 | 2,425,178 | $2,425,178.00 |
| 02/18/2025 | $38.85 | $38.85 | $39.24 | $39.24 | $38.20 | $38.20 | $38.62 | $38.62 | 1,688,048 | $1,688,048.00 |
| 02/14/2025 | $39.24 | $39.24 | $39.99 | $39.99 | $38.13 | $38.13 | $38.52 | $38.52 | 1,693,604 | $1,693,604.00 |
| 02/13/2025 | $38.87 | $38.87 | $39.42 | $39.42 | $38.42 | $38.42 | $38.97 | $38.97 | 1,373,765 | $1,373,765.00 |
| 02/12/2025 | $40.11 | $40.11 | $40.89 | $40.89 | $38.87 | $38.87 | $38.91 | $38.91 | 1,869,679 | $1,869,679.00 |
| 02/11/2025 | $39.64 | $39.64 | $41.29 | $41.29 | $39.64 | $39.64 | $40.61 | $40.61 | 1,634,814 | $1,634,814.00 |
| 02/10/2025 | $37.90 | $37.90 | $39.56 | $39.56 | $37.89 | $37.89 | $39.41 | $39.41 | 1,676,002 | $1,676,002.00 |
| 02/07/2025 | $37.49 | $37.49 | $37.89 | $37.89 | $37.15 | $37.15 | $37.38 | $37.38 | 1,228,333 | $1,228,333.00 |
| 02/06/2025 | $38.07 | $38.07 | $38.30 | $38.30 | $36.92 | $36.92 | $37.24 | $37.24 | 1,309,275 | $1,309,275.00 |