SM Energy

SM
🏛️ usa →
24.97
Last Update: 2025-09-30
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
2022-12-30 34.30 34.91 34.18 34.83 1.3M
2022-12-29 33.01 34.87 32.85 34.71 1.4M
2022-12-28 35.40 35.40 33.08 33.25 1.1M
2022-12-27 35.63 35.63 35.07 35.53 1.1M
2022-12-23 34.57 35.35 34.25 35.34 1.1M
2022-12-22 35.16 35.17 32.91 33.96 1.6M
2022-12-21 34.88 35.33 34.15 35.27 1.3M
2022-12-20 34.11 34.66 33.63 33.87 1.2M
2022-12-19 34.68 34.84 33.75 34.20 1.5M
2022-12-16 34.36 34.80 33.53 34.20 4.2M
2022-12-15 35.20 36.10 34.67 35.50 1.2M
2022-12-14 36.76 37.16 35.42 35.69 1.8M
2022-12-13 36.94 37.32 35.94 36.48 2.5M
2022-12-12 35.13 36.05 34.50 35.88 1.9M
2022-12-09 35.64 35.84 34.61 34.67 2.3M
2022-12-08 37.35 37.99 35.22 35.38 1.9M
2022-12-07 38.44 38.83 36.63 36.65 1.9M
2022-12-06 38.79 39.44 37.66 38.26 1.5M
2022-12-05 42.18 42.88 38.81 39.18 2.2M
2022-12-02 41.26 42.48 40.88 41.11 1.9M
2022-12-01 43.51 43.90 41.56 41.63 1.3M
2022-11-30 43.38 43.82 41.55 43.11 2.0M
2022-11-29 43.02 43.64 41.80 42.36 1.9M
2022-11-28 41.75 42.79 41.60 42.14 1.0M
2022-11-25 44.19 44.50 43.66 43.70 0.3M
2022-11-23 43.51 44.09 42.96 43.74 0.7M
2022-11-22 43.69 44.72 43.08 44.61 1.2M
2022-11-21 43.17 43.40 40.85 42.73 1.7M
2022-11-18 43.75 44.57 42.39 44.40 1.1M
2022-11-17 45.00 45.19 43.91 45.16 1.0M
2022-11-16 46.68 47.18 45.30 45.77 1.6M
2022-11-15 46.56 48.09 45.82 47.62 1.1M
2022-11-14 46.47 47.67 46.03 46.04 1.0M
2022-11-11 45.86 47.88 45.43 46.76 1.4M
2022-11-10 44.14 44.89 43.11 44.52 2.3M
2022-11-09 47.00 47.00 42.97 43.04 1.6M
2022-11-08 48.21 48.39 46.40 48.08 2.0M
2022-11-07 46.49 48.55 45.90 48.38 1.6M
2022-11-04 46.49 48.47 44.32 46.09 2.6M
2022-11-03 43.65 45.50 43.41 44.81 1.8M
2022-11-02 45.66 46.15 43.96 44.18 1.6M
2022-11-01 46.20 46.40 45.13 45.89 1.8M
2022-10-31 44.27 45.86 43.91 44.98 2.6M
2022-10-28 45.16 45.50 43.33 44.79 1.9M
2022-10-27 45.95 46.88 44.43 44.52 1.6M
2022-10-26 44.27 45.91 44.27 44.98 1.1M
2022-10-25 43.93 44.38 43.17 43.84 1.0M
2022-10-24 44.38 45.21 43.42 43.82 1.2M
2022-10-21 43.15 44.57 41.94 44.50 1.4M
2022-10-20 43.94 45.09 42.46 42.85 1.7M
2022-10-19 41.99 43.53 41.80 43.28 1.7M
2022-10-18 41.49 43.05 41.20 42.24 2.0M
2022-10-17 41.13 41.63 39.06 41.29 4.7M
2022-10-14 44.51 45.47 43.23 43.49 2.3M
2022-10-13 42.85 45.50 42.41 45.07 2.0M
2022-10-12 43.12 44.43 42.38 43.71 1.3M
2022-10-11 42.79 44.35 42.52 43.70 1.6M
2022-10-10 45.07 45.87 43.43 44.02 1.3M
2022-10-07 45.15 46.97 44.61 45.07 1.6M
2022-10-06 43.96 45.80 43.78 45.43 1.6M
2022-10-05 43.32 45.00 42.56 44.57 1.4M
2022-10-04 42.92 43.74 41.83 43.35 1.8M
2022-10-03 39.70 42.02 39.68 41.40 2.1M
2022-09-30 37.09 38.11 36.76 37.61 1.5M
2022-09-29 36.62 37.85 35.73 37.78 2.2M
2022-09-28 34.53 37.38 33.79 37.19 2.5M
2022-09-27 34.78 35.50 33.56 34.16 2.6M
2022-09-26 35.41 35.82 33.75 33.86 2.3M
2022-09-23 37.25 37.39 35.32 35.94 2.7M
2022-09-22 41.98 42.35 39.66 39.76 1.7M
2022-09-21 43.38 43.73 40.88 40.97 1.3M
2022-09-20 42.33 42.54 41.02 42.13 1.1M
2022-09-19 41.51 43.19 41.25 42.57 1.1M
2022-09-16 44.15 44.35 41.76 43.30 2.2M
2022-09-15 45.42 46.55 44.59 44.64 1.2M
2022-09-14 45.72 47.81 45.54 46.90 1.3M
2022-09-13 45.51 46.69 44.56 44.77 1.5M
2022-09-12 46.99 47.49 46.01 46.52 1.3M
2022-09-09 44.81 46.34 44.70 45.94 1.6M
2022-09-08 43.14 44.32 43.14 43.76 1.3M
2022-09-07 41.91 43.15 40.71 42.84 2.0M
2022-09-06 43.63 44.05 42.40 42.58 0.8M
2022-09-02 43.83 44.25 42.83 43.26 0.7M
2022-09-01 43.21 43.30 41.23 42.15 1.3M
2022-08-31 42.75 44.95 42.19 44.07 2.0M
2022-08-30 45.12 45.32 42.83 44.12 1.4M
2022-08-29 44.98 47.19 44.59 46.26 1.4M
2022-08-26 45.96 46.87 44.85 45.30 0.9M
2022-08-25 46.55 46.91 45.40 46.26 1.2M
2022-08-24 45.50 46.24 45.14 46.01 1.3M
2022-08-23 44.60 46.99 44.29 45.16 2.3M
2022-08-22 41.97 43.47 40.46 43.32 1.4M
2022-08-19 43.13 43.88 42.26 42.51 1.2M
2022-08-18 42.21 43.87 42.00 43.69 1.3M
2022-08-17 40.42 41.55 39.79 41.27 1.2M
2022-08-16 41.30 42.30 39.48 40.41 1.3M
2022-08-15 40.10 41.53 38.60 40.96 1.9M
2022-08-12 41.11 42.55 40.50 42.18 1.3M
2022-08-11 39.59 41.57 39.52 41.35 1.6M
2022-08-10 37.51 38.74 36.35 38.41 1.4M
2022-08-09 38.17 38.96 37.18 37.58 1.3M
2022-08-08 37.62 38.24 36.94 37.35 1.5M
2022-08-05 36.37 38.93 36.23 38.10 1.7M
2022-08-04 37.28 38.22 35.42 37.00 3.8M
2022-08-03 39.73 39.73 36.63 37.23 1.9M
2022-08-02 39.73 40.01 38.63 39.36 2.1M
2022-08-01 39.98 40.22 38.54 39.74 1.7M
2022-07-29 40.46 41.99 40.33 41.28 1.6M
2022-07-28 39.59 40.37 37.63 39.38 1.7M
2022-07-27 36.92 39.17 36.54 38.89 1.5M
2022-07-26 37.29 37.64 35.91 36.42 1.4M
2022-07-25 35.61 37.45 35.00 36.71 2.0M
2022-07-22 35.59 36.20 34.21 34.74 1.6M
2022-07-21 35.18 35.68 33.92 35.61 1.5M
2022-07-20 34.71 36.62 34.37 36.58 1.3M
2022-07-19 32.83 35.16 32.79 35.06 1.5M
2022-07-18 33.19 34.38 32.91 33.26 1.3M
2022-07-15 32.79 32.93 31.54 32.08 1.6M
2022-07-14 30.85 31.94 30.25 31.83 1.6M
2022-07-13 31.45 33.36 31.45 32.21 1.8M
2022-07-12 31.60 32.36 30.46 31.98 2.3M
2022-07-11 32.72 33.47 32.00 33.26 1.6M
2022-07-08 33.51 34.28 32.50 33.19 2.3M
2022-07-07 31.75 33.66 31.40 33.20 2.6M
2022-07-06 30.81 31.63 29.27 30.36 3.7M
2022-07-05 32.86 32.96 30.69 31.32 2.4M
2022-07-01 34.54 34.88 32.66 34.08 1.8M
2022-06-30 34.40 35.64 33.76 34.19 2.1M
2022-06-29 39.28 39.77 35.74 35.90 1.9M
2022-06-28 38.29 39.00 36.86 38.60 2.5M
2022-06-27 36.38 37.74 35.71 37.09 3.2M
2022-06-24 36.51 37.08 34.41 35.54 8.4M
2022-06-23 36.94 37.17 34.87 35.85 3.0M
2022-06-22 37.11 38.35 36.12 36.39 2.6M
2022-06-21 40.99 41.66 39.75 40.44 2.4M
2022-06-17 43.20 43.49 38.99 39.71 4.6M
2022-06-16 46.14 47.08 42.80 43.30 2.9M
2022-06-15 48.76 49.50 46.96 47.92 2.2M
2022-06-14 49.70 50.75 47.11 48.68 2.0M
2022-06-13 48.05 49.52 45.90 48.19 2.2M
2022-06-10 51.00 52.39 49.28 50.56 1.4M
2022-06-09 52.21 53.24 51.37 51.78 1.6M
2022-06-08 54.81 54.97 52.16 52.69 2.4M
2022-06-07 52.14 54.43 51.55 54.36 2.2M
2022-06-06 50.72 53.00 50.13 52.40 2.9M
2022-06-03 48.67 50.68 48.22 50.22 2.1M
2022-06-02 48.14 49.70 47.74 48.63 2.1M
2022-06-01 49.20 50.30 47.97 49.14 2.3M
2022-05-31 50.73 52.96 47.66 48.27 5.4M
2022-05-27 46.11 49.74 45.66 49.72 2.6M
2022-05-26 43.65 46.80 43.64 46.41 3.0M
2022-05-25 40.08 43.44 39.98 43.33 3.1M
2022-05-24 39.67 40.89 39.06 40.18 1.6M
2022-05-23 37.79 40.47 37.26 40.36 2.5M
2022-05-20 37.83 38.70 36.40 37.56 2.6M
2022-05-19 35.80 38.50 35.60 37.55 2.7M
2022-05-18 38.36 38.41 35.44 36.68 2.4M
2022-05-17 37.09 38.13 36.58 38.06 1.8M
2022-05-16 35.78 37.21 35.71 36.31 1.4M
2022-05-13 34.24 35.72 34.24 35.30 2.1M
2022-05-12 33.54 34.02 32.12 33.14 2.4M
2022-05-11 35.50 36.70 33.83 34.01 1.7M
2022-05-10 34.62 36.46 32.92 34.69 3.0M
2022-05-09 37.59 37.59 33.60 33.81 3.5M
2022-05-06 38.59 39.39 37.30 38.93 1.9M
2022-05-05 39.80 40.27 37.22 37.84 2.3M
2022-05-04 38.66 39.80 37.29 39.78 3.3M
2022-05-03 34.91 37.75 34.77 37.62 2.3M
2022-05-02 34.73 34.89 32.54 34.58 3.3M
2022-04-29 36.00 37.71 35.41 35.53 3.3M
2022-04-28 34.94 36.45 33.82 35.93 1.7M
2022-04-27 34.28 35.24 33.38 34.90 2.1M
2022-04-26 35.29 35.87 34.21 34.24 2.0M
2022-04-25 34.49 35.52 32.53 35.31 2.9M
2022-04-22 37.85 38.24 35.44 35.67 2.4M
2022-04-21 40.74 41.11 37.69 37.95 2.5M
2022-04-20 40.59 41.03 39.96 40.30 2.7M
2022-04-19 40.49 40.94 39.80 40.09 1.7M
2022-04-18 41.91 42.28 40.65 40.84 1.6M
2022-04-14 41.89 42.36 41.31 41.35 1.1M
2022-04-13 41.79 43.19 41.06 42.04 2.2M
2022-04-12 40.07 42.07 40.07 41.01 2.3M
2022-04-11 39.58 39.61 38.21 39.01 2.4M
2022-04-08 40.28 41.02 40.00 40.42 1.5M
2022-04-07 39.24 40.94 38.42 40.13 2.6M
2022-04-06 39.67 39.83 37.84 38.55 1.6M
2022-04-05 41.08 41.55 38.85 38.87 1.5M
2022-04-04 41.84 42.23 40.50 40.65 1.7M
2022-04-01 39.14 41.03 38.83 41.01 1.6M
2022-03-31 40.00 40.81 38.82 38.95 1.8M
2022-03-30 41.95 42.52 40.39 40.60 1.3M
2022-03-29 40.00 41.04 38.42 41.03 2.3M
2022-03-28 41.36 41.62 40.14 41.44 2.1M
2022-03-25 39.49 42.49 39.49 42.48 2.2M
2022-03-24 39.66 40.16 39.11 39.81 1.3M
2022-03-23 39.87 40.41 39.21 39.83 1.3M
2022-03-22 39.27 39.59 37.96 38.75 1.7M
2022-03-21 39.92 40.80 38.88 39.65 2.2M
2022-03-18 39.20 39.22 37.82 38.74 4.3M
2022-03-17 37.66 38.93 37.25 38.63 2.4M
2022-03-16 36.53 37.09 35.01 35.87 3.1M
2022-03-15 34.15 37.30 33.61 36.96 3.5M
2022-03-14 36.93 37.16 34.06 36.05 3.2M
2022-03-11 39.31 39.84 37.79 38.02 2.5M
2022-03-10 39.59 40.24 38.31 40.02 2.5M
2022-03-09 37.96 39.59 37.22 38.99 5.0M
2022-03-08 41.89 43.69 38.22 39.90 4.2M
2022-03-07 40.25 42.38 39.08 40.82 4.8M
2022-03-04 38.38 40.22 38.28 39.89 3.5M
2022-03-03 37.90 38.34 36.79 38.06 2.3M
2022-03-02 38.77 39.77 37.88 38.40 3.4M
2022-03-01 36.50 38.47 36.10 37.52 3.4M
2022-02-28 32.67 35.59 32.57 35.51 3.4M
2022-02-25 33.03 33.61 31.53 32.57 5.7M
2022-02-24 35.50 36.03 33.10 34.79 4.7M
2022-02-23 34.40 35.49 33.96 34.35 3.0M
2022-02-22 35.95 36.20 33.04 33.87 2.4M
2022-02-18 34.21 35.21 33.70 34.25 2.1M
2022-02-17 34.72 36.69 34.70 35.21 2.7M
2022-02-16 35.30 36.27 34.30 34.67 2.2M
2022-02-15 33.96 34.97 33.03 34.58 2.3M
2022-02-14 36.85 36.99 35.00 35.54 3.2M
2022-02-11 35.59 37.83 35.38 37.24 2.8M
2022-02-10 34.30 36.80 34.30 35.10 2.3M
2022-02-09 33.43 34.91 33.37 34.81 2.0M
2022-02-08 34.75 35.12 33.06 33.43 2.1M
2022-02-07 36.02 36.29 34.64 35.02 1.8M
2022-02-04 35.49 38.23 35.27 36.39 2.8M
2022-02-03 34.49 35.44 33.60 35.02 1.9M
2022-02-02 35.24 35.45 33.76 35.29 1.9M
2022-02-01 32.38 35.62 31.92 35.02 2.6M
2022-01-31 33.53 33.66 32.10 32.81 2.0M
2022-01-28 33.77 34.35 32.09 33.66 2.3M
2022-01-27 34.94 35.82 32.29 32.95 2.5M
2022-01-26 34.88 35.55 33.14 33.93 2.6M
2022-01-25 32.13 34.57 31.00 34.13 2.2M
2022-01-24 30.00 32.75 28.91 32.59 2.0M
2022-01-21 32.25 33.43 31.07 31.36 2.3M
2022-01-20 33.12 35.37 32.59 32.97 2.1M
2022-01-19 35.38 35.59 32.95 33.68 1.7M
2022-01-18 37.55 37.95 34.22 34.76 3.0M
2022-01-14 34.65 36.69 34.65 36.64 1.9M
2022-01-13 34.50 35.69 34.21 34.74 2.1M
2022-01-12 34.65 35.29 34.05 34.82 2.3M
2022-01-11 32.12 34.55 31.46 34.29 2.4M
2022-01-10 32.92 33.05 30.21 31.85 3.1M
2022-01-07 34.44 34.72 32.34 32.76 2.4M
2022-01-06 34.31 35.72 33.65 34.44 2.4M
2022-01-05 35.00 35.33 32.90 33.02 2.1M
2022-01-04 31.91 34.44 31.91 34.14 1.9M
2022-01-03 29.49 31.70 29.42 31.65 2.0M