SM
SM Energy Company NYQ · SM
$33.82
+0.63
(+1.90%)
Blow-off · +2.93σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $34.16 | $34.20 | $33.65 | $33.82 | 0.6M |
| 2026-07-22 | $32.99 | $33.66 | $32.80 | $33.19 | 4.0M |
| 2026-07-21 | $31.40 | $32.41 | $31.40 | $32.22 | 3.5M |
| 2026-07-20 | $30.94 | $31.87 | $30.66 | $31.28 | 3.2M |
| 2026-07-17 | $30.92 | $31.46 | $30.42 | $31.32 | 2.3M |
| 2026-07-16 | $30.18 | $30.65 | $30.10 | $30.21 | 1.8M |
| 2026-07-15 | $30.16 | $30.32 | $29.30 | $29.93 | 3.1M |
| 2026-07-14 | $29.95 | $30.35 | $29.20 | $29.72 | 3.5M |
| 2026-07-13 | $28.83 | $30.18 | $28.78 | $29.89 | 4.3M |
| 2026-07-10 | $28.44 | $28.54 | $27.42 | $27.81 | 2.4M |
| 2026-07-09 | $28.60 | $28.75 | $28.01 | $28.34 | 3.8M |
| 2026-07-08 | $28.82 | $29.60 | $28.30 | $29.11 | 6.8M |
| 2026-07-07 | $26.64 | $28.29 | $26.48 | $27.92 | 5.4M |
| 2026-07-06 | $26.45 | $26.83 | $26.32 | $26.35 | 3.8M |
| 2026-07-02 | $26.26 | $26.94 | $25.92 | $26.85 | 4.2M |
| 2026-07-01 | $26.08 | $26.41 | $25.47 | $25.73 | 5.1M |
| 2026-06-30 | $26.36 | $26.76 | $26.09 | $26.10 | 3.2M |
| 2026-06-29 | $26.30 | $26.68 | $26.00 | $26.14 | 3.5M |
| 2026-06-26 | $26.27 | $26.64 | $25.70 | $26.34 | 6.0M |
| 2026-06-25 | $26.20 | $26.78 | $26.07 | $26.52 | 2.8M |
| 2026-06-24 | $26.60 | $26.85 | $25.93 | $26.49 | 3.3M |
| 2026-06-23 | $27.45 | $28.01 | $27.28 | $27.41 | 3.0M |
| 2026-06-22 | $27.47 | $27.85 | $26.88 | $27.56 | 4.2M |
| 2026-06-18 | $27.68 | $27.80 | $26.47 | $27.14 | 7.4M |
| 2026-06-17 | $28.03 | $29.07 | $27.83 | $28.09 | 3.4M |
| 2026-06-16 | $27.92 | $28.42 | $27.82 | $28.06 | 4.2M |
| 2026-06-15 | $29.22 | $29.69 | $28.40 | $28.47 | 6.1M |
| 2026-06-12 | $30.31 | $32.08 | $30.17 | $31.15 | 4.4M |
| 2026-06-11 | $33.48 | $33.55 | $31.10 | $31.28 | 3.9M |
| 2026-06-10 | $31.30 | $33.37 | $31.30 | $32.83 | 3.6M |
| 2026-06-09 | $31.95 | $32.17 | $30.29 | $31.08 | 3.4M |
| 2026-06-08 | $32.50 | $33.01 | $32.30 | $32.37 | 2.5M |
| 2026-06-05 | $33.93 | $34.15 | $32.19 | $32.21 | 3.2M |
| 2026-06-04 | $33.49 | $34.36 | $33.25 | $33.96 | 3.7M |
| 2026-06-03 | $33.33 | $34.69 | $33.01 | $34.29 | 3.5M |
| 2026-06-02 | $32.56 | $33.30 | $32.45 | $32.94 | 3.9M |
| 2026-06-01 | $31.85 | $33.23 | $31.64 | $32.67 | 3.4M |
| 2026-05-29 | $31.13 | $31.20 | $30.06 | $30.71 | 4.3M |
| 2026-05-28 | $31.16 | $31.45 | $30.64 | $31.16 | 3.2M |
| 2026-05-27 | $30.80 | $31.30 | $30.56 | $30.63 | 3.6M |
| 2026-05-26 | $32.94 | $33.32 | $31.75 | $31.79 | 4.4M |
| 2026-05-22 | $33.64 | $34.06 | $33.05 | $33.77 | 3.0M |
| 2026-05-21 | $35.66 | $35.85 | $32.78 | $33.25 | 4.0M |
| 2026-05-20 | $34.97 | $35.88 | $34.18 | $34.81 | 9.7M |
| 2026-05-19 | $33.67 | $34.44 | $33.17 | $34.32 | 3.7M |
| 2026-05-18 | $32.51 | $33.92 | $32.24 | $33.17 | 4.7M |
| 2026-05-15 | $32.00 | $32.75 | $31.66 | $32.59 | 3.7M |
| 2026-05-14 | $31.53 | $31.72 | $30.91 | $31.37 | 2.2M |
| 2026-05-13 | $31.28 | $31.44 | $30.39 | $31.17 | 3.4M |
| 2026-05-12 | $30.91 | $31.61 | $30.47 | $31.35 | 3.8M |
| 2026-05-11 | $30.33 | $30.89 | $29.86 | $30.67 | 4.4M |
| 2026-05-08 | $29.15 | $29.77 | $28.68 | $29.44 | 4.5M |
| 2026-05-07 | $27.52 | $29.35 | $26.82 | $29.10 | 7.1M |
| 2026-05-06 | $29.52 | $29.99 | $28.52 | $28.55 | 6.4M |
| 2026-05-05 | $31.19 | $31.29 | $30.74 | $31.21 | 3.4M |
| 2026-05-04 | $30.66 | $31.50 | $30.35 | $31.38 | 2.7M |
| 2026-05-01 | $30.25 | $30.69 | $29.47 | $30.47 | 3.1M |
| 2026-04-30 | $30.50 | $31.21 | $30.19 | $31.03 | 3.6M |
| 2026-04-29 | $30.00 | $31.25 | $29.44 | $31.23 | 5.1M |
| 2026-04-28 | $29.70 | $29.88 | $28.93 | $29.28 | 4.4M |
| 2026-04-27 | $29.03 | $29.48 | $28.87 | $29.10 | 2.8M |
| 2026-04-24 | $29.28 | $29.34 | $28.42 | $28.78 | 3.1M |
| 2026-04-23 | $29.27 | $29.66 | $28.66 | $29.29 | 4.1M |
| 2026-04-22 | $28.39 | $29.16 | $28.33 | $29.06 | 3.4M |
| 2026-04-21 | $27.14 | $28.26 | $26.97 | $28.08 | 4.0M |
| 2026-04-20 | $26.30 | $27.10 | $26.06 | $26.93 | 4.8M |
| 2026-04-17 | $26.44 | $26.54 | $24.91 | $25.97 | 7.7M |
| 2026-04-16 | $27.32 | $28.11 | $27.31 | $28.08 | 3.6M |
| 2026-04-15 | $27.40 | $28.03 | $27.28 | $27.33 | 4.3M |
| 2026-04-14 | $28.50 | $28.50 | $27.38 | $27.65 | 4.6M |
| 2026-04-13 | $29.12 | $29.54 | $28.54 | $28.85 | 4.7M |
| 2026-04-10 | $28.17 | $28.77 | $27.61 | $28.38 | 5.0M |
| 2026-04-09 | $29.06 | $29.62 | $27.97 | $28.33 | 5.6M |
| 2026-04-08 | $27.73 | $28.85 | $27.15 | $28.81 | 8.9M |
| 2026-04-07 | $30.90 | $31.50 | $30.61 | $31.35 | 5.1M |
| 2026-04-06 | $30.73 | $30.97 | $30.25 | $30.46 | 3.7M |
| 2026-04-02 | $31.04 | $31.92 | $30.21 | $30.62 | 6.4M |
| 2026-04-01 | $30.18 | $30.80 | $28.81 | $29.50 | 8.6M |
| 2026-03-31 | $31.70 | $32.50 | $30.30 | $31.18 | 6.5M |
| 2026-03-30 | $32.60 | $33.25 | $31.97 | $32.13 | 5.2M |
| 2026-03-27 | $33.00 | $33.17 | $32.45 | $32.72 | 5.3M |
| 2026-03-26 | $32.00 | $33.17 | $31.72 | $32.68 | 5.0M |
| 2026-03-25 | $29.90 | $31.67 | $29.83 | $31.50 | 5.7M |
| 2026-03-24 | $30.10 | $31.30 | $29.88 | $30.35 | 6.9M |
| 2026-03-23 | $28.80 | $29.78 | $28.41 | $29.05 | 8.2M |
| 2026-03-20 | $28.40 | $30.31 | $28.30 | $30.04 | 13.7M |
| 2026-03-19 | $27.60 | $28.24 | $27.56 | $27.75 | 6.1M |
| 2026-03-18 | $27.04 | $27.47 | $26.75 | $27.27 | 4.3M |
| 2026-03-17 | $26.81 | $27.44 | $26.74 | $26.81 | 4.6M |
| 2026-03-16 | $26.00 | $26.93 | $25.89 | $26.76 | 5.5M |
| 2026-03-13 | $25.06 | $26.82 | $24.91 | $26.79 | 5.9M |
| 2026-03-12 | $25.97 | $26.50 | $25.48 | $25.48 | 6.7M |
| 2026-03-11 | $24.88 | $25.72 | $24.88 | $25.63 | 5.1M |
| 2026-03-10 | $25.31 | $25.78 | $24.46 | $24.88 | 8.4M |
| 2026-03-09 | $26.26 | $26.86 | $25.69 | $26.02 | 10.5M |
| 2026-03-06 | $26.06 | $26.56 | $25.68 | $25.97 | 7.5M |
| 2026-03-05 | $24.85 | $25.69 | $24.71 | $25.58 | 7.2M |
| 2026-03-04 | $23.54 | $24.73 | $23.33 | $24.54 | 5.6M |
| 2026-03-03 | $24.39 | $24.90 | $23.65 | $24.09 | 7.7M |
| 2026-03-02 | $24.60 | $24.68 | $23.47 | $24.19 | 10.1M |
| 2026-02-27 | $21.74 | $23.24 | $21.57 | $23.13 | 10.7M |
| 2026-02-26 | $20.67 | $21.77 | $19.25 | $21.13 | 18.3M |
| 2026-02-25 | $22.41 | $22.46 | $21.47 | $22.05 | 6.6M |
| 2026-02-24 | $22.75 | $22.93 | $21.94 | $22.46 | 6.4M |
| 2026-02-23 | $23.69 | $23.84 | $22.71 | $22.75 | 5.6M |
| 2026-02-20 | $23.41 | $23.83 | $23.05 | $23.66 | 7.6M |
| 2026-02-19 | $23.63 | $24.27 | $23.35 | $23.48 | 12.7M |
| 2026-02-18 | $22.25 | $23.61 | $22.10 | $23.40 | 10.4M |
| 2026-02-17 | $21.50 | $21.81 | $20.55 | $21.68 | 7.1M |
| 2026-02-13 | $20.80 | $21.70 | $20.77 | $21.46 | 6.4M |
| 2026-02-12 | $21.61 | $21.88 | $20.44 | $21.01 | 7.2M |
| 2026-02-11 | $21.55 | $21.95 | $21.24 | $21.90 | 5.6M |
| 2026-02-10 | $21.13 | $21.29 | $20.84 | $21.13 | 4.5M |
| 2026-02-09 | $20.90 | $21.62 | $20.76 | $21.24 | 6.9M |
| 2026-02-06 | $19.69 | $21.14 | $19.56 | $21.08 | 8.0M |
| 2026-02-05 | $19.60 | $20.14 | $19.34 | $19.54 | 9.2M |
| 2026-02-04 | $19.13 | $20.62 | $19.13 | $20.04 | 10.4M |
| 2026-02-03 | $18.94 | $19.24 | $18.71 | $19.03 | 13.2M |
| 2026-02-02 | $18.83 | $19.34 | $18.60 | $18.93 | 10.3M |
| 2026-01-30 | $18.81 | $19.62 | $18.53 | $19.47 | 10.7M |
| 2026-01-29 | $19.79 | $20.16 | $18.75 | $18.87 | 33.0M |
| 2026-01-28 | $19.58 | $19.72 | $18.80 | $19.18 | 5.8M |
| 2026-01-27 | $19.02 | $19.56 | $18.88 | $19.28 | 3.7M |
| 2026-01-26 | $18.87 | $19.50 | $18.37 | $19.18 | 5.2M |
| 2026-01-23 | $19.19 | $19.63 | $18.41 | $18.68 | 4.2M |