NYSE:SM
SM Energy Company Stock Price (Quote)
$48.95
+0.89 (+1.85%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.60 | $51.94 | Tuesday, 28th May 2024 SM stock ended at $48.95. This is 1.85% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.11% from a day low at $48.20 to a day high of $49.22. |
90 days | $42.57 | $53.26 | |
52 weeks | $25.84 | $53.26 |
Historical SM Energy Company prices
Date | Open | High | Low | Close | Volume |
May 28, 2024 | $48.36 | $49.22 | $48.20 | $48.95 | 995 196 |
May 24, 2024 | $48.44 | $48.78 | $47.96 | $48.06 | 1 072 241 |
May 23, 2024 | $48.87 | $49.29 | $47.69 | $48.05 | 1 162 119 |
May 22, 2024 | $49.14 | $49.15 | $47.44 | $48.37 | 2 013 471 |
May 21, 2024 | $49.10 | $50.40 | $49.10 | $49.60 | 1 309 651 |
May 20, 2024 | $49.02 | $49.52 | $48.94 | $49.46 | 1 163 758 |
May 17, 2024 | $48.81 | $49.14 | $48.41 | $48.95 | 854 225 |
May 16, 2024 | $48.79 | $49.20 | $48.39 | $48.45 | 1 763 796 |
May 15, 2024 | $49.36 | $49.60 | $48.09 | $48.80 | 1 088 326 |
May 14, 2024 | $49.02 | $49.55 | $48.69 | $49.52 | 1 027 859 |
May 13, 2024 | $49.57 | $49.69 | $48.46 | $48.95 | 1 398 703 |
May 10, 2024 | $51.17 | $51.22 | $49.14 | $49.16 | 1 143 241 |
May 09, 2024 | $50.63 | $51.40 | $50.31 | $50.93 | 872 216 |
May 08, 2024 | $50.65 | $51.44 | $50.35 | $50.63 | 1 238 963 |
May 07, 2024 | $50.66 | $51.94 | $50.57 | $51.16 | 1 573 893 |
May 06, 2024 | $50.52 | $51.50 | $50.30 | $50.72 | 1 878 770 |
May 03, 2024 | $48.72 | $50.27 | $48.00 | $50.15 | 3 213 496 |
May 02, 2024 | $47.52 | $48.08 | $47.12 | $47.74 | 1 259 535 |
May 01, 2024 | $48.46 | $48.46 | $46.60 | $47.09 | 1 228 390 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SM stock historical prices to predict future price movements?
Trend Analysis: Examine the SM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.