SM Energy

SM
🏛️ usa →
25.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.48 29.81 29.14 29.48 1.0M
2021-12-30 30.72 31.11 29.54 29.62 1.0M
2021-12-29 30.28 31.04 30.00 30.76 1.4M
2021-12-28 31.13 31.84 30.31 30.43 1.5M
2021-12-27 28.97 31.28 28.74 31.19 1.7M
2021-12-23 29.50 29.70 28.73 29.00 1.3M
2021-12-22 28.81 29.83 28.20 29.15 1.8M
2021-12-21 27.90 29.11 27.60 28.98 2.7M
2021-12-20 25.92 27.37 25.23 27.26 3.7M
2021-12-17 27.20 28.42 26.93 27.06 12.3M
2021-12-16 30.49 30.88 27.70 27.74 3.6M
2021-12-15 28.90 30.08 27.18 29.64 3.9M
2021-12-14 29.55 30.30 28.93 29.22 2.7M
2021-12-13 31.95 32.11 29.65 30.18 3.0M
2021-12-10 32.92 33.27 31.16 32.76 4.7M
2021-12-09 31.56 31.83 30.92 31.54 2.2M
2021-12-08 31.70 32.41 31.11 31.94 2.8M
2021-12-07 30.15 31.98 30.15 31.53 2.8M
2021-12-06 28.90 29.92 27.67 29.38 2.4M
2021-12-03 29.21 29.71 27.19 28.08 2.5M
2021-12-02 26.80 28.67 25.62 28.17 3.6M
2021-12-01 30.43 30.61 27.15 27.18 3.7M
2021-11-30 28.73 29.35 27.63 29.00 3.1M
2021-11-29 31.02 31.07 29.25 30.20 2.8M
2021-11-26 30.07 30.46 27.53 28.67 3.1M
2021-11-24 31.12 33.47 31.12 33.31 2.1M
2021-11-23 31.11 32.53 31.11 31.99 3.1M
2021-11-22 30.25 31.61 30.24 30.40 2.9M
2021-11-19 31.33 31.33 29.80 30.20 3.4M
2021-11-18 33.13 34.37 32.09 32.92 2.0M
2021-11-17 33.74 34.55 32.56 32.86 2.4M
2021-11-16 34.71 34.97 33.99 34.40 1.4M
2021-11-15 34.32 35.50 33.30 34.75 1.7M
2021-11-12 34.50 34.75 33.91 34.54 1.5M
2021-11-11 34.60 35.68 34.34 34.98 1.3M
2021-11-10 36.66 36.95 33.61 34.11 2.5M
2021-11-09 37.21 37.65 36.37 37.37 1.9M
2021-11-08 37.41 38.25 37.41 37.66 2.2M
2021-11-05 35.96 37.23 35.49 37.04 2.5M
2021-11-04 36.50 37.29 34.71 35.51 2.5M
2021-11-03 35.31 36.76 35.05 35.12 2.2M
2021-11-02 36.41 37.65 35.83 36.45 2.7M
2021-11-01 35.20 37.15 35.13 36.64 3.3M
2021-10-29 34.14 37.34 32.91 34.32 5.8M
2021-10-27 33.07 34.40 32.08 32.26 3.1M
2021-10-26 32.99 34.31 32.57 33.63 3.3M
2021-10-25 31.53 33.27 31.53 32.63 2.8M
2021-10-22 30.18 30.84 29.25 30.80 1.7M
2021-10-21 30.50 30.75 29.43 29.76 1.6M
2021-10-20 29.32 31.06 29.20 30.81 1.6M
2021-10-19 30.37 30.75 29.32 30.09 1.9M
2021-10-18 29.73 31.84 29.47 30.01 2.9M
2021-10-15 30.01 30.64 29.07 29.09 2.5M
2021-10-14 30.10 30.60 28.93 29.37 2.0M
2021-10-13 29.19 29.59 28.36 29.26 2.6M
2021-10-12 30.56 31.04 29.05 29.48 2.2M
2021-10-11 31.44 32.07 30.56 30.63 2.1M
2021-10-08 30.56 31.47 30.04 30.33 2.9M
2021-10-07 28.46 30.94 28.12 30.31 3.4M
2021-10-06 28.61 29.42 27.99 28.41 2.8M
2021-10-05 29.74 30.39 28.24 29.46 3.1M
2021-10-04 28.46 29.13 27.83 28.94 3.6M
2021-10-01 26.58 28.19 26.57 27.86 2.3M
2021-09-30 26.18 26.88 25.44 26.38 2.8M
2021-09-29 25.36 26.50 24.80 26.39 2.6M
2021-09-28 26.92 27.28 25.45 25.56 4.7M
2021-09-27 24.99 26.66 24.91 26.38 3.7M
2021-09-24 23.44 24.42 23.17 24.13 1.9M
2021-09-23 22.90 24.07 22.72 23.87 1.9M
2021-09-22 22.02 23.01 22.02 22.76 2.2M
2021-09-21 22.16 22.40 20.97 21.45 2.3M
2021-09-20 21.00 22.01 20.83 21.58 2.9M
2021-09-17 22.98 23.34 22.15 22.38 5.2M
2021-09-16 22.71 23.06 22.24 22.61 2.6M
2021-09-15 21.23 23.18 21.23 23.02 4.2M
2021-09-14 21.15 21.56 20.03 20.26 2.3M
2021-09-13 20.23 21.14 20.17 20.74 2.6M
2021-09-10 20.31 20.64 19.79 19.83 1.7M
2021-09-09 19.17 20.23 19.01 19.80 2.1M
2021-09-08 19.78 20.23 19.22 19.52 2.3M
2021-09-07 19.40 20.21 19.16 19.56 1.4M
2021-09-03 20.01 20.32 19.52 19.69 1.7M
2021-09-02 19.12 20.78 19.11 20.14 2.6M
2021-09-01 19.08 19.31 18.62 18.85 1.8M
2021-08-31 18.76 19.45 18.47 19.10 2.5M
2021-08-30 19.48 19.49 18.61 18.87 1.9M
2021-08-27 17.90 19.40 17.90 19.04 2.6M
2021-08-26 17.54 17.92 17.26 17.51 2.5M
2021-08-25 17.48 18.11 17.08 17.81 2.0M
2021-08-24 17.01 17.55 16.88 17.40 2.7M
2021-08-23 16.16 16.70 16.07 16.62 2.5M
2021-08-20 15.10 15.45 14.79 15.26 2.8M
2021-08-19 15.24 15.60 14.83 15.30 3.9M
2021-08-18 16.52 16.90 15.69 15.75 2.7M
2021-08-17 16.70 17.32 16.39 16.57 1.9M
2021-08-16 17.31 17.36 16.58 16.91 2.8M
2021-08-13 18.82 18.86 17.85 17.91 1.8M
2021-08-12 18.82 19.11 18.35 18.97 1.8M
2021-08-11 18.53 19.02 17.95 19.00 2.0M
2021-08-10 18.05 19.13 17.84 18.76 2.4M
2021-08-09 17.93 18.36 17.60 17.78 2.7M
2021-08-06 18.41 18.94 18.10 18.67 2.0M
2021-08-05 17.68 18.56 17.68 18.11 2.9M
2021-08-04 18.55 18.85 17.33 17.40 3.5M
2021-08-03 18.49 19.38 17.85 18.97 3.6M
2021-08-02 18.76 20.17 18.22 18.72 3.6M
2021-07-30 18.72 19.25 18.06 18.70 4.2M
2021-07-29 19.06 19.31 18.19 18.52 2.8M
2021-07-28 18.43 19.01 17.95 18.71 2.2M
2021-07-27 18.95 19.01 17.62 18.21 3.0M
2021-07-26 18.69 19.70 18.69 19.28 2.2M
2021-07-23 19.36 19.36 18.25 18.62 1.8M
2021-07-22 19.64 19.67 18.46 19.04 2.7M
2021-07-21 19.30 20.46 19.28 19.73 3.1M
2021-07-20 18.30 19.19 18.09 18.64 3.1M
2021-07-19 17.92 18.75 17.30 18.11 4.7M
2021-07-16 20.69 20.83 18.95 19.08 3.9M
2021-07-15 20.65 21.39 20.15 20.42 2.8M
2021-07-14 22.80 23.10 20.85 21.10 3.0M
2021-07-13 22.94 23.39 22.31 22.61 2.4M
2021-07-12 22.82 23.48 22.55 23.05 1.2M
2021-07-09 22.95 24.05 22.63 23.61 2.0M
2021-07-08 22.00 23.39 21.45 22.69 2.8M
2021-07-07 23.89 24.56 22.46 22.97 2.7M
2021-07-06 25.14 25.21 23.37 23.97 2.4M
2021-07-02 25.25 25.50 24.77 25.06 2.0M
2021-07-01 25.95 26.48 25.05 25.51 3.1M
2021-06-30 24.32 24.82 24.12 24.63 2.4M
2021-06-29 25.15 25.89 23.90 24.07 2.8M
2021-06-28 26.64 26.65 24.32 24.49 4.0M
2021-06-25 26.55 26.87 25.85 26.65 5.3M
2021-06-24 24.32 26.34 24.11 26.15 4.8M
2021-06-23 23.66 25.25 23.59 24.21 3.3M
2021-06-22 22.50 23.05 21.73 23.02 2.2M
2021-06-21 21.37 22.68 21.18 22.65 2.6M
2021-06-18 20.36 21.30 19.98 20.91 4.4M
2021-06-17 22.31 22.78 20.23 21.07 3.7M
2021-06-16 22.25 23.05 22.00 22.48 2.4M
2021-06-15 21.49 22.66 21.49 22.66 2.2M
2021-06-14 21.95 22.59 21.24 21.38 3.5M
2021-06-11 21.99 22.32 21.56 21.74 2.0M
2021-06-10 22.47 22.85 21.13 21.54 3.4M
2021-06-09 22.81 23.45 22.21 22.68 3.6M
2021-06-08 22.96 23.65 22.25 22.71 2.9M
2021-06-07 23.93 24.25 23.08 23.15 2.1M
2021-06-04 23.97 24.37 23.03 23.76 2.0M
2021-06-03 23.58 24.39 23.06 23.68 3.3M
2021-06-02 22.60 24.78 22.16 24.26 6.2M
2021-06-01 20.86 22.85 20.57 22.49 5.6M
2021-05-28 20.00 20.12 19.38 19.90 2.3M
2021-05-27 19.10 20.09 19.05 19.90 5.3M
2021-05-26 17.78 18.99 17.58 18.89 3.3M
2021-05-25 18.07 18.84 17.50 17.54 3.0M
2021-05-24 17.75 18.22 17.11 18.14 2.8M
2021-05-21 17.89 18.32 17.37 17.39 2.8M
2021-05-20 17.04 17.50 16.54 17.41 3.1M
2021-05-19 17.34 17.90 16.33 17.18 5.3M
2021-05-18 18.36 20.35 18.30 18.51 8.2M
2021-05-17 17.50 18.35 17.12 18.31 3.2M
2021-05-14 16.72 17.79 16.70 17.64 3.3M
2021-05-13 16.52 17.49 15.94 16.25 3.6M
2021-05-12 17.50 18.28 16.61 16.76 3.3M
2021-05-11 16.12 17.61 15.80 17.45 3.1M
2021-05-10 18.01 18.47 16.78 16.79 3.7M
2021-05-07 16.71 17.81 16.27 17.79 5.4M
2021-05-06 17.14 17.35 16.25 16.98 2.7M
2021-05-05 16.68 17.74 16.36 17.31 4.1M
2021-05-04 16.50 16.67 15.81 16.39 2.5M
2021-05-03 16.41 16.72 16.12 16.52 3.6M
2021-04-30 16.77 17.43 15.76 15.80 6.3M
2021-04-29 18.36 19.12 17.59 17.80 3.1M
2021-04-28 17.39 18.44 17.30 18.15 3.6M
2021-04-27 17.05 17.58 16.74 17.22 2.5M
2021-04-26 16.09 17.30 15.89 16.99 2.5M
2021-04-23 15.77 16.22 15.38 15.96 3.3M
2021-04-22 16.10 16.18 15.52 15.69 3.2M
2021-04-21 15.53 16.46 15.45 16.17 3.7M
2021-04-20 16.77 16.81 15.34 16.21 4.4M
2021-04-19 16.30 17.45 16.18 16.96 3.0M
2021-04-16 17.51 17.51 16.11 16.14 3.2M
2021-04-15 18.00 18.12 17.11 17.42 2.3M
2021-04-14 16.76 18.72 16.67 18.13 4.3M
2021-04-13 15.92 16.45 15.52 16.38 2.6M
2021-04-12 17.51 17.71 15.80 15.90 3.9M
2021-04-09 17.21 17.91 16.87 17.26 2.5M
2021-04-08 17.31 17.53 16.52 17.19 3.0M
2021-04-07 17.70 18.04 17.39 17.88 2.1M
2021-04-06 17.53 19.13 17.52 17.71 3.1M
2021-04-05 18.40 18.44 17.24 17.26 3.5M
2021-04-01 16.82 19.09 16.69 18.93 6.0M
2021-03-31 16.21 16.97 16.13 16.37 4.5M
2021-03-30 16.39 16.63 15.58 16.20 4.1M
2021-03-29 17.83 18.16 16.75 16.78 3.3M
2021-03-26 17.09 18.16 16.74 18.10 4.7M
2021-03-25 15.59 16.49 14.81 16.36 5.1M
2021-03-24 16.47 16.92 15.87 16.37 4.3M
2021-03-23 15.94 16.67 15.39 15.66 4.8M
2021-03-22 17.00 17.52 16.50 16.95 3.8M
2021-03-19 16.23 19.00 15.78 18.36 13.2M
2021-03-18 18.50 18.58 15.71 16.02 4.9M
2021-03-17 18.45 19.13 17.35 18.69 3.4M
2021-03-16 18.69 19.25 18.12 18.49 2.8M
2021-03-15 18.87 19.50 18.40 19.49 3.4M
2021-03-12 17.68 19.14 17.44 18.88 4.2M
2021-03-11 17.24 17.95 17.07 17.78 2.6M
2021-03-10 16.06 17.08 15.82 17.05 3.3M
2021-03-09 16.02 16.42 14.92 15.96 3.5M
2021-03-08 18.31 18.55 16.05 16.46 4.6M
2021-03-05 18.07 19.29 17.08 17.90 6.7M
2021-03-04 15.70 17.80 15.64 17.12 8.4M
2021-03-03 14.10 15.98 14.10 15.61 6.0M
2021-03-02 14.11 14.67 13.77 13.82 4.3M
2021-03-01 14.45 14.82 13.87 14.26 4.0M
2021-02-26 13.82 14.21 12.80 13.86 5.0M
2021-02-25 14.66 14.93 13.65 13.82 4.8M
2021-02-24 12.90 14.93 12.79 14.60 6.8M
2021-02-23 13.32 13.45 11.56 12.54 6.3M
2021-02-22 11.75 14.32 11.60 13.40 8.7M
2021-02-19 11.66 11.81 11.17 11.32 3.6M
2021-02-18 12.82 13.46 10.94 11.10 6.9M
2021-02-17 14.04 14.38 13.37 14.06 3.8M
2021-02-16 13.30 14.06 13.16 13.94 4.4M
2021-02-12 11.74 12.82 11.60 12.69 3.8M
2021-02-11 12.01 12.44 11.56 11.85 3.0M
2021-02-10 11.75 12.25 11.56 12.06 3.5M
2021-02-09 11.66 12.10 11.06 11.58 4.3M
2021-02-08 11.50 12.08 11.50 11.95 3.7M
2021-02-05 10.92 11.48 10.73 11.29 4.2M
2021-02-04 10.40 10.94 10.02 10.59 4.5M
2021-02-03 9.58 10.34 9.54 10.25 6.2M
2021-02-02 9.24 9.54 9.05 9.10 3.5M
2021-02-01 8.52 8.93 8.28 8.79 3.0M
2021-01-29 8.35 8.94 8.18 8.39 3.8M
2021-01-28 8.47 8.65 8.00 8.46 3.7M
2021-01-27 8.08 8.96 8.07 8.28 4.6M
2021-01-26 9.03 9.30 8.41 8.46 3.9M
2021-01-25 8.82 9.40 8.56 8.96 4.8M
2021-01-22 8.03 9.02 7.76 8.92 4.3M
2021-01-21 8.63 8.82 8.06 8.26 4.3M
2021-01-20 8.99 9.00 8.32 8.66 3.7M
2021-01-19 8.62 9.03 8.49 8.77 4.5M
2021-01-15 8.58 8.80 8.22 8.45 5.5M
2021-01-14 9.39 9.63 8.84 8.88 6.0M
2021-01-13 10.40 10.40 9.23 9.39 7.1M
2021-01-12 9.57 10.39 9.41 10.37 6.3M
2021-01-11 8.19 9.54 8.12 9.24 7.8M
2021-01-08 8.77 8.79 8.33 8.42 5.0M
2021-01-07 8.11 8.82 8.08 8.51 6.9M
2021-01-06 7.61 8.11 7.33 7.89 8.3M
2021-01-05 6.52 7.74 6.47 7.64 13.6M
2021-01-04 6.17 6.39 5.89 6.36 7.7M