NYSE:SM
SM Energy Company Stock Price (Quote)
$48.49
-2.35 (-4.62%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.60 | $53.26 | Tuesday, 30th Apr 2024 SM stock ended at $48.49. This is 4.62% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.97% from a day low at $48.48 to a day high of $50.89. |
| 90 days | $34.90 | $53.26 | |
| 52 weeks | $25.04 | $53.26 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $50.55 | $50.89 | $48.48 | $48.49 | 1 625 216 |
| Apr 29, 2024 | $50.74 | $51.49 | $50.61 | $50.84 | 1 286 391 |
| Apr 26, 2024 | $50.46 | $50.90 | $50.02 | $50.84 | 1 094 433 |
| Apr 25, 2024 | $50.01 | $50.56 | $49.39 | $50.44 | 1 038 827 |
| Apr 24, 2024 | $49.65 | $50.20 | $49.29 | $50.01 | 1 213 766 |
| Apr 23, 2024 | $48.56 | $50.16 | $48.20 | $49.81 | 1 623 446 |
| Apr 22, 2024 | $48.29 | $49.48 | $47.60 | $48.85 | 778 676 |
| Apr 19, 2024 | $47.84 | $48.89 | $47.84 | $48.09 | 1 100 043 |
| Apr 18, 2024 | $49.34 | $49.57 | $47.78 | $48.02 | 1 216 419 |
| Apr 17, 2024 | $50.28 | $50.51 | $48.81 | $49.29 | 1 258 479 |
| Apr 16, 2024 | $50.02 | $50.57 | $49.36 | $50.29 | 1 331 244 |
| Apr 15, 2024 | $50.84 | $51.16 | $50.08 | $50.42 | 1 304 091 |
| Apr 12, 2024 | $52.54 | $52.83 | $50.44 | $50.73 | 1 631 555 |
| Apr 11, 2024 | $52.49 | $52.54 | $51.47 | $51.70 | 1 165 348 |
| Apr 10, 2024 | $51.57 | $52.46 | $51.34 | $52.41 | 1 770 388 |
| Apr 09, 2024 | $52.62 | $52.64 | $51.52 | $51.74 | 1 795 631 |
| Apr 08, 2024 | $52.92 | $53.16 | $51.95 | $52.01 | 1 049 380 |
| Apr 05, 2024 | $52.47 | $53.26 | $51.83 | $52.76 | 1 847 312 |
| Apr 04, 2024 | $52.02 | $52.62 | $51.57 | $52.04 | 1 450 494 |
| Apr 03, 2024 | $50.94 | $52.00 | $50.92 | $52.00 | 1 345 627 |
| Apr 02, 2024 | $50.79 | $51.36 | $50.15 | $50.83 | 1 630 148 |
| Apr 01, 2024 | $50.00 | $50.73 | $49.21 | $50.58 | 1 613 570 |
| Mar 28, 2024 | $49.40 | $49.90 | $49.01 | $49.85 | 1 653 147 |
| Mar 27, 2024 | $48.61 | $49.06 | $48.35 | $49.05 | 984 328 |
| Mar 26, 2024 | $49.67 | $49.88 | $48.65 | $48.68 | 985 216 |
