Menu Search
Equities

SM Energy Co

SM:NYQ

SM Energy Co

Actions
EnergyOil, Gas and Coal
  • Price (USD)40.95
  • Today's Change0.45 / 1.11%
  • Shares traded1.77m
  • 1 Year change+3.80%
  • Beta4.2036
Data delayed at least 15 minutes, as of Sep 19 2024 00:00 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, September 18, 2024Wed, Sep 18, 202440.3641.7140.2240.951,769,3341.77m
Tuesday, September 17, 2024Tue, Sep 17, 202439.9040.9339.8540.501,437,6231.44m
Monday, September 16, 2024Mon, Sep 16, 202439.6140.0039.0239.821,194,4281.19m
Friday, September 13, 2024Fri, Sep 13, 202439.4439.8339.0539.161,236,6001.24m
Thursday, September 12, 2024Thu, Sep 12, 202438.9339.5238.2338.781,470,4681.47m
Wednesday, September 11, 2024Wed, Sep 11, 202439.1139.2237.7939.081,591,5761.59m
Tuesday, September 10, 2024Tue, Sep 10, 202439.5239.8238.2838.861,724,2741.72m
Monday, September 09, 2024Mon, Sep 09, 202439.7540.0639.3539.561,923,3811.92m
Friday, September 06, 2024Fri, Sep 06, 202441.3941.7239.9140.131,261,0261.26m
Thursday, September 05, 2024Thu, Sep 05, 202442.2542.2741.2941.441,321,8521.32m
Wednesday, September 04, 2024Wed, Sep 04, 202443.0343.1341.7341.761,917,9391.92m
Tuesday, September 03, 2024Tue, Sep 03, 202445.0245.0242.8742.891,567,2761.57m
Friday, August 30, 2024Fri, Aug 30, 202446.1746.2044.8745.631,477,7851.48m
Thursday, August 29, 2024Thu, Aug 29, 202446.4247.1845.6846.961,180,1351.18m
Wednesday, August 28, 2024Wed, Aug 28, 202445.6546.1045.3246.07921,829921.83k
Tuesday, August 27, 2024Tue, Aug 27, 202446.5746.6845.6746.16940,161940.16k
Monday, August 26, 2024Mon, Aug 26, 202446.8947.6946.5946.951,364,9621.36m
Friday, August 23, 2024Fri, Aug 23, 202444.7645.9644.5845.811,262,7061.26m
Thursday, August 22, 2024Thu, Aug 22, 202444.2944.8344.0844.30979,059979.06k
Wednesday, August 21, 2024Wed, Aug 21, 202444.7744.9343.9244.411,234,7721.23m
Tuesday, August 20, 2024Tue, Aug 20, 202445.0845.1343.8144.161,297,4771.30m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Sep 18 2024 20:00 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.