We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SM Energy Company | NYSE:SM | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.13 | -2.74% | 40.09 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 41.26 | 39.99 | 41.00 | 1,308,645 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jan 2025 | 40.09 | -1.69 | -4.04% | 39.99 | 41.26 | 1,308,645 |
| 23 Jan 2025 | 41.78 | 0.00 | 0.00% | 41.78 | 41.78 | 0 |
| 22 Jan 2025 | 41.78 | -0.10 | -0.24% | 41.38 | 42.30 | 1,550,568 |
| 21 Jan 2025 | 41.88 | -1.33 | -3.08% | 41.83 | 42.88 | 1,390,547 |
| 17 Jan 2025 | 43.21 | -0.91 | -2.06% | 42.74 | 44.34 | 2,350,888 |
| 16 Jan 2025 | 44.12 | -0.57 | -1.28% | 44.02 | 44.7795 | 1,182,595 |
| 15 Jan 2025 | 44.69 | 0.77 | 1.75% | 44.06 | 44.95 | 1,668,952 |
| 14 Jan 2025 | 43.92 | 0.20 | 0.46% | 43.21 | 44.2388 | 1,892,982 |
| 13 Jan 2025 | 43.72 | 0.37 | 0.85% | 43.29 | 44.74 | 1,369,163 |
| 10 Jan 2025 | 43.35 | 0.70 | 1.64% | 43.28 | 44.50 | 1,957,644 |
| 08 Jan 2025 | 42.65 | -0.03 | -0.07% | 41.94 | 42.81 | 1,723,675 |
| 07 Jan 2025 | 42.68 | 1.82 | 4.45% | 40.985 | 42.69 | 2,066,817 |
| 06 Jan 2025 | 40.86 | 0.28 | 0.69% | 40.575 | 41.905 | 1,290,282 |
| 03 Jan 2025 | 40.58 | 0.42 | 1.05% | 40.17 | 40.86 | 874,839 |
| 02 Jan 2025 | 40.16 | 1.40 | 3.61% | 39.40 | 40.34 | 773,522 |
| 31 Dec 2024 | 38.76 | 0.29 | 0.75% | 38.41 | 39.14 | 1,290,523 |
| 30 Dec 2024 | 38.47 | 0.65 | 1.72% | 37.71 | 38.93 | 1,043,018 |
| 27 Dec 2024 | 37.82 | 0.14 | 0.37% | 37.51 | 38.1847 | 1,059,519 |
| 26 Dec 2024 | 37.68 | 0.14 | 0.37% | 36.99 | 37.835 | 992,750 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.96 | 44.34 | 40.09 | 42.44 | 1,764,001 | -3.87 | -8.80% |
| 1 Month | 37.68 | 44.95 | 37.51 | 42.17 | 1,467,846 | 2.41 | 6.40% |
| 3 Months | 43.39 | 46.42 | 36.28 | 41.65 | 1,332,063 | -3.30 | -7.61% |
| 6 Months | 45.385 | 47.69 | 36.28 | 42.27 | 1,568,379 | -5.29 | -11.67% |
| 1 Year | 36.33 | 53.26 | 34.90 | 44.33 | 1,664,695 | 3.76 | 10.35% |
| 3 Years | 30.00 | 54.97 | 24.66 | 38.92 | 1,808,843 | 10.09 | 33.63% |
| 5 Years | 9.72 | 54.97 | 0.90 | 19.55 | 3,111,098 | 30.37 | 312.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
