NYSE:SM
SM Energy Company Stock Price (Quote)
$48.80
-0.720 (-1.45%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.60 | $51.94 | Wednesday, 15th May 2024 SM stock ended at $48.80. This is 1.45% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 3.13% from a day low at $48.09 to a day high of $49.60. |
90 days | $37.66 | $53.26 | |
52 weeks | $25.47 | $53.26 |
Date | Open | High | Low | Close | Volume |
Mar 23, 2016 | $19.28 | $19.28 | $17.81 | $18.28 | 3 711 300 |
Mar 22, 2016 | $19.21 | $20.65 | $19.05 | $19.79 | 4 049 800 |
Mar 21, 2016 | $18.31 | $19.69 | $17.90 | $19.52 | 4 725 300 |
Mar 18, 2016 | $19.54 | $20.53 | $18.00 | $18.35 | 7 666 800 |
Mar 17, 2016 | $19.26 | $19.74 | $18.60 | $19.06 | 5 854 400 |
Mar 16, 2016 | $17.41 | $19.11 | $17.41 | $18.93 | 6 638 100 |
Mar 15, 2016 | $15.79 | $17.21 | $15.52 | $17.13 | 3 819 500 |
Mar 14, 2016 | $16.15 | $16.78 | $15.49 | $16.55 | 4 819 300 |
Mar 11, 2016 | $16.31 | $17.96 | $16.31 | $16.91 | 6 300 200 |
Mar 10, 2016 | $15.97 | $16.44 | $14.85 | $15.57 | 6 340 300 |
Mar 09, 2016 | $15.35 | $16.99 | $14.37 | $16.24 | 4 431 900 |
Mar 08, 2016 | $16.80 | $16.82 | $14.63 | $14.69 | 5 348 800 |
Mar 07, 2016 | $15.66 | $17.64 | $14.57 | $17.20 | 12 255 500 |
Mar 04, 2016 | $13.57 | $16.50 | $12.90 | $15.60 | 12 145 800 |
Mar 03, 2016 | $9.92 | $13.38 | $9.82 | $13.15 | 8 753 000 |
Mar 02, 2016 | $8.94 | $9.98 | $8.75 | $9.98 | 3 439 500 |
Mar 01, 2016 | $9.27 | $9.50 | $8.06 | $8.94 | 3 667 800 |
Feb 29, 2016 | $9.06 | $9.28 | $8.49 | $9.04 | 4 152 400 |
Feb 26, 2016 | $8.38 | $9.14 | $8.03 | $8.79 | 4 992 400 |
Feb 25, 2016 | $7.53 | $8.06 | $7.06 | $8.02 | 5 820 600 |
Feb 24, 2016 | $7.10 | $8.00 | $6.99 | $7.60 | 12 925 500 |
Feb 23, 2016 | $8.19 | $8.71 | $7.29 | $7.61 | 5 190 700 |
Feb 22, 2016 | $8.66 | $8.76 | $8.26 | $8.40 | 4 255 200 |
Feb 19, 2016 | $8.72 | $8.77 | $7.94 | $8.24 | 5 605 600 |
Feb 18, 2016 | $10.55 | $10.55 | $8.90 | $8.91 | 2 952 900 |
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.