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
2023-12-29 39.36 39.38 38.62 38.72 0.9M
2023-12-28 39.67 40.02 39.02 39.07 1.1M
2023-12-27 39.85 40.15 39.56 39.97 1.1M
2023-12-26 39.08 39.86 38.92 39.80 0.9M
2023-12-22 38.79 39.11 38.40 38.61 0.8M
2023-12-21 38.07 38.57 37.90 38.51 0.7M
2023-12-20 39.01 39.16 37.87 37.90 1.1M
2023-12-19 38.20 38.80 38.04 38.72 1.0M
2023-12-18 38.96 39.24 38.25 38.36 1.3M
2023-12-15 37.81 37.93 36.86 37.88 3.7M
2023-12-14 36.30 37.68 36.29 37.47 1.8M
2023-12-13 34.65 35.71 34.17 35.65 1.5M
2023-12-12 34.90 34.92 34.13 34.44 1.2M
2023-12-11 35.33 36.16 35.23 35.62 1.2M
2023-12-08 35.16 35.82 35.09 35.57 1.2M
2023-12-07 35.33 35.53 34.66 34.85 2.8M
2023-12-06 35.62 36.19 34.93 34.96 1.5M
2023-12-05 37.46 37.59 36.16 36.17 1.1M
2023-12-04 37.38 37.69 36.99 37.30 1.2M
2023-12-01 37.29 38.63 37.24 37.91 1.0M
2023-11-30 37.87 39.08 36.84 37.45 1.6M
2023-11-29 37.63 37.83 37.11 37.30 1.1M
2023-11-28 37.60 37.90 37.15 37.33 0.9M
2023-11-27 37.56 37.81 37.16 37.28 1.0M
2023-11-24 37.56 38.40 37.56 38.05 0.4M
2023-11-22 36.41 37.81 35.99 37.67 1.3M
2023-11-21 37.45 38.00 36.94 37.75 1.3M
2023-11-20 38.37 38.78 37.89 38.02 1.1M
2023-11-17 36.99 38.00 36.99 37.91 1.8M
2023-11-16 37.22 37.47 35.48 36.43 1.3M
2023-11-15 37.95 38.66 37.89 37.90 1.2M
2023-11-14 37.91 38.49 37.62 38.35 1.2M
2023-11-13 36.90 37.67 36.64 37.67 1.4M
2023-11-10 36.69 37.24 36.36 36.76 1.4M
2023-11-09 36.72 37.02 36.25 36.28 1.3M
2023-11-08 37.15 37.76 36.36 36.37 2.2M
2023-11-07 38.22 38.23 37.12 37.56 1.9M
2023-11-06 40.52 40.66 38.96 38.99 1.8M
2023-11-03 41.02 41.62 39.89 40.47 2.8M
2023-11-02 39.61 41.22 39.27 41.13 1.7M
2023-11-01 40.53 40.93 39.42 39.57 1.2M
2023-10-31 39.83 40.58 39.54 40.32 1.0M
2023-10-30 40.39 40.94 39.08 39.82 1.6M
2023-10-27 40.77 40.79 39.35 40.54 1.6M
2023-10-26 41.00 41.20 39.74 40.52 2.1M
2023-10-25 41.61 42.38 41.09 41.72 2.4M
2023-10-24 42.28 42.28 41.14 41.55 1.4M
2023-10-23 42.15 42.59 41.36 41.82 1.8M
2023-10-20 43.34 43.52 42.53 42.85 1.8M
2023-10-19 41.85 43.73 41.73 43.51 2.6M
2023-10-18 42.48 42.80 42.00 42.18 1.5M
2023-10-17 41.97 42.97 41.75 42.07 1.4M
2023-10-16 42.43 42.65 41.53 42.15 2.0M
2023-10-13 40.99 42.26 40.91 41.98 2.0M
2023-10-12 39.90 40.14 39.35 40.10 1.3M
2023-10-11 38.80 39.60 38.38 39.39 1.4M
2023-10-10 39.65 39.92 39.24 39.25 1.2M
2023-10-09 38.94 39.93 38.47 39.65 1.4M
2023-10-06 36.76 38.10 36.20 37.47 1.3M
2023-10-05 36.04 36.73 35.82 36.40 1.3M
2023-10-04 37.36 37.49 35.63 36.44 1.6M
2023-10-03 37.59 38.17 37.36 38.09 1.1M
2023-10-02 39.77 39.87 37.50 37.86 2.2M
2023-09-29 40.14 40.36 39.56 39.65 1.3M
2023-09-28 40.56 41.21 39.85 40.06 2.2M
2023-09-27 39.37 40.97 39.28 40.66 1.3M
2023-09-26 37.77 38.87 37.76 38.74 1.1M
2023-09-25 37.23 38.44 37.23 38.27 0.7M
2023-09-22 38.20 38.25 37.05 37.20 1.3M
2023-09-21 38.19 38.43 37.37 37.62 1.2M
2023-09-20 39.00 39.48 37.91 37.95 1.4M
2023-09-19 40.03 40.19 39.10 39.29 1.4M
2023-09-18 40.28 40.33 39.08 39.45 1.6M
2023-09-15 39.80 40.19 39.05 39.59 8.0M
2023-09-14 41.19 41.45 40.25 40.35 1.3M
2023-09-13 41.30 41.33 39.90 40.55 1.7M
2023-09-12 41.06 41.44 40.59 41.38 1.2M
2023-09-11 41.78 41.87 39.58 40.25 2.2M
2023-09-08 42.20 42.33 41.50 41.63 2.2M
2023-09-07 42.49 42.72 41.81 42.09 1.5M
2023-09-06 42.11 42.85 42.02 42.47 0.9M
2023-09-05 42.92 43.18 42.25 42.28 1.8M
2023-09-01 42.88 43.32 42.58 42.93 1.2M
2023-08-31 42.01 42.58 41.70 42.31 1.4M
2023-08-30 41.45 42.13 41.22 41.97 1.5M
2023-08-29 41.40 41.43 40.60 41.08 0.9M
2023-08-28 41.06 41.42 40.78 41.06 0.9M
2023-08-25 40.35 41.30 39.84 40.84 1.5M
2023-08-24 40.10 40.73 39.86 39.86 1.0M
2023-08-23 40.00 40.62 39.28 40.55 1.2M
2023-08-22 41.38 41.68 40.27 40.28 1.5M
2023-08-21 40.89 41.60 40.74 41.35 1.8M
2023-08-18 39.79 40.67 39.66 40.60 1.8M
2023-08-17 40.25 40.76 40.02 40.31 1.7M
2023-08-16 39.79 40.57 39.27 39.45 1.6M
2023-08-15 39.05 39.33 38.66 39.01 1.3M
2023-08-14 39.45 39.73 38.99 39.57 1.0M
2023-08-11 39.05 39.93 39.05 39.75 1.2M
2023-08-10 39.45 39.81 38.90 39.17 1.5M
2023-08-09 39.25 40.40 38.98 39.80 2.1M
2023-08-08 37.60 39.15 37.27 38.90 1.8M
2023-08-07 38.20 38.84 37.80 38.83 1.5M
2023-08-04 37.85 38.75 37.50 38.33 1.6M
2023-08-03 35.84 37.89 35.46 37.30 2.2M
2023-08-02 35.73 35.96 35.01 35.62 1.7M
2023-08-01 35.87 36.25 35.06 36.09 1.3M
2023-07-31 36.29 36.48 35.92 36.29 1.5M
2023-07-28 35.00 35.93 34.55 35.83 1.2M
2023-07-27 35.72 35.87 34.50 34.67 1.4M
2023-07-26 34.65 35.44 34.55 35.19 1.2M
2023-07-25 34.61 35.70 34.39 35.14 1.3M
2023-07-24 34.49 35.01 34.25 34.57 1.8M
2023-07-21 34.68 34.81 33.92 34.29 1.0M
2023-07-20 35.05 35.05 34.01 34.61 1.4M
2023-07-19 34.74 35.25 34.44 34.76 1.6M
2023-07-18 33.05 35.17 32.97 34.51 2.4M
2023-07-17 32.37 32.92 32.21 32.66 1.0M
2023-07-14 33.82 33.89 32.37 32.43 1.3M
2023-07-13 33.45 34.56 33.07 34.22 1.4M
2023-07-12 33.75 33.95 33.29 33.39 1.5M
2023-07-11 32.82 33.59 32.34 33.28 1.6M
2023-07-10 32.11 32.50 31.91 32.38 1.7M
2023-07-07 30.06 32.40 30.06 32.18 1.8M
2023-07-06 31.25 31.50 29.51 30.18 1.3M
2023-07-05 32.22 32.25 31.57 31.57 1.3M
2023-07-03 31.68 32.14 31.53 32.02 0.9M
2023-06-30 31.44 31.89 30.91 31.63 1.9M
2023-06-29 30.78 31.48 30.41 31.31 1.8M
2023-06-28 30.29 30.81 29.89 30.75 1.4M
2023-06-27 29.98 30.76 29.65 30.47 2.0M
2023-06-26 29.15 30.46 29.15 30.17 2.1M
2023-06-23 28.00 29.38 27.98 29.09 7.5M
2023-06-22 29.40 29.52 28.43 28.57 1.4M
2023-06-21 28.44 30.38 28.27 29.76 2.9M
2023-06-20 28.40 28.59 27.37 27.99 1.6M
2023-06-16 29.04 29.04 28.33 28.92 2.9M
2023-06-15 28.44 29.30 28.36 28.73 1.7M
2023-06-14 29.27 29.45 27.89 28.40 2.0M
2023-06-13 28.66 29.55 28.45 28.88 1.6M
2023-06-12 28.40 28.97 27.79 28.10 1.6M
2023-06-09 29.35 29.55 28.79 29.04 1.2M
2023-06-08 29.65 29.90 28.94 29.54 1.7M
2023-06-07 28.45 29.85 28.43 29.58 1.6M
2023-06-06 26.84 28.36 26.53 28.17 1.5M
2023-06-05 28.95 29.23 27.12 27.19 2.1M
2023-06-02 27.45 28.43 27.28 28.21 1.4M
2023-06-01 26.42 27.24 26.23 26.84 1.3M
2023-05-31 25.95 26.44 25.84 26.29 1.8M
2023-05-30 26.85 27.00 26.08 26.60 1.3M
2023-05-26 27.53 27.67 27.08 27.52 1.3M
2023-05-25 28.40 28.48 27.06 27.45 2.2M
2023-05-24 28.41 29.41 28.18 28.77 1.6M
2023-05-23 28.35 28.94 28.13 28.20 1.7M
2023-05-22 26.82 28.43 26.82 28.15 2.7M
2023-05-19 27.26 27.31 26.59 26.69 1.3M
2023-05-18 26.26 26.95 25.85 26.88 0.9M
2023-05-17 26.04 26.66 25.47 26.56 1.3M
2023-05-16 26.30 26.62 25.66 25.68 1.1M
2023-05-15 25.97 26.71 25.86 26.54 1.1M
2023-05-12 26.32 26.48 25.37 25.79 1.5M
2023-05-11 25.45 26.04 25.20 26.00 1.7M
2023-05-10 26.33 26.33 25.04 25.95 2.6M
2023-05-09 25.98 26.56 25.74 26.10 1.7M
2023-05-08 27.70 27.70 26.25 26.41 2.3M
2023-05-05 26.48 27.04 26.44 26.92 1.9M
2023-05-04 25.74 26.20 25.20 25.29 2.6M
2023-05-03 25.81 26.35 25.52 25.70 3.0M
2023-05-02 27.56 27.61 25.89 26.39 2.2M
2023-05-01 27.46 28.36 27.24 28.04 2.4M
2023-04-28 26.87 28.47 26.30 28.08 2.6M
2023-04-27 26.24 27.08 26.02 26.85 2.2M
2023-04-26 27.00 27.25 26.02 26.21 1.9M
2023-04-25 27.72 28.10 27.15 27.20 1.5M
2023-04-24 27.29 28.55 27.18 28.39 1.5M
2023-04-21 27.95 28.05 27.24 27.29 1.4M
2023-04-20 28.10 28.38 27.51 27.97 1.7M
2023-04-19 28.74 29.06 28.34 29.05 1.8M
2023-04-18 29.84 29.94 29.18 29.48 1.2M
2023-04-17 30.94 30.94 29.94 29.95 1.4M
2023-04-14 31.00 31.27 30.60 30.94 1.2M
2023-04-13 29.74 31.20 29.65 30.96 2.1M
2023-04-12 29.87 30.30 29.54 29.85 1.6M
2023-04-11 30.18 30.21 29.31 29.86 2.2M
2023-04-10 29.48 30.50 29.48 29.87 1.6M
2023-04-06 29.71 29.93 29.24 29.62 1.0M
2023-04-05 29.83 30.23 29.21 29.88 1.1M
2023-04-04 31.16 31.19 29.35 29.97 1.6M
2023-04-03 29.93 31.13 29.63 30.89 2.6M
2023-03-31 28.21 28.51 28.01 28.16 1.5M
2023-03-30 28.19 28.28 27.61 28.02 1.4M
2023-03-29 28.30 28.40 27.39 27.76 1.1M
2023-03-28 27.49 28.00 27.36 27.55 1.7M
2023-03-27 26.78 27.98 26.11 27.72 1.8M
2023-03-24 24.79 26.32 24.66 26.28 1.6M
2023-03-23 26.58 27.04 25.39 25.53 1.8M
2023-03-22 27.23 27.46 26.31 26.33 1.9M
2023-03-21 27.14 27.54 26.65 27.22 2.0M
2023-03-20 25.48 26.75 25.32 26.34 2.5M
2023-03-17 26.87 26.96 25.27 25.32 5.4M
2023-03-16 25.02 26.89 24.86 26.88 2.4M
2023-03-15 27.12 27.60 25.06 25.65 3.5M
2023-03-14 28.72 29.70 28.10 28.66 2.4M
2023-03-13 27.72 29.07 27.13 28.48 3.0M
2023-03-10 28.73 29.41 28.22 28.79 2.6M
2023-03-09 30.03 30.48 28.84 28.88 2.3M
2023-03-08 30.31 30.66 29.11 29.55 1.9M
2023-03-07 31.07 31.25 30.49 30.65 1.7M
2023-03-06 31.44 31.80 31.05 31.32 1.9M
2023-03-03 30.70 32.23 30.38 31.90 1.9M
2023-03-02 30.40 31.25 29.87 30.98 1.7M
2023-03-01 29.05 30.62 29.01 30.51 2.3M
2023-02-28 30.23 30.36 29.50 29.51 2.5M
2023-02-27 29.93 30.49 29.55 29.83 1.9M
2023-02-24 28.96 30.12 28.43 29.85 2.0M
2023-02-23 29.48 30.28 28.11 29.35 3.8M
2023-02-22 29.26 29.45 27.92 29.01 3.4M
2023-02-21 29.96 30.38 29.29 29.53 1.8M
2023-02-17 30.90 31.00 29.63 30.27 3.2M
2023-02-16 32.40 33.03 31.49 31.50 2.6M
2023-02-15 32.75 32.75 31.62 32.65 1.7M
2023-02-14 32.50 33.71 32.13 33.43 2.5M
2023-02-13 32.95 33.28 32.43 33.07 0.8M
2023-02-10 32.30 33.38 32.18 33.33 1.3M
2023-02-09 32.64 32.76 31.58 31.62 1.0M
2023-02-08 33.00 33.38 32.10 32.53 1.1M
2023-02-07 31.63 33.05 31.15 32.99 1.3M
2023-02-06 32.01 32.43 30.84 31.40 1.1M
2023-02-03 32.33 33.20 31.89 32.13 1.6M
2023-02-02 32.58 33.26 31.57 32.15 1.4M
2023-02-01 32.46 32.97 30.92 32.46 1.6M
2023-01-31 31.89 32.93 31.50 32.87 1.2M
2023-01-30 32.63 32.87 31.92 31.98 1.0M
2023-01-27 33.92 34.15 33.14 33.15 1.4M
2023-01-26 33.30 33.75 32.51 33.63 1.1M
2023-01-25 32.73 32.97 31.99 32.91 1.0M
2023-01-24 33.65 34.00 32.73 32.99 1.3M
2023-01-23 33.56 34.27 33.27 34.02 1.1M
2023-01-20 33.70 33.74 32.82 33.25 1.5M
2023-01-19 32.80 33.67 31.84 33.45 2.1M
2023-01-18 33.87 34.61 32.88 33.17 2.2M
2023-01-17 33.52 33.75 33.06 33.50 1.0M
2023-01-13 32.83 33.25 32.38 33.07 1.0M
2023-01-12 32.31 33.55 32.09 33.07 1.4M
2023-01-11 31.76 32.05 31.25 31.90 2.0M
2023-01-10 31.12 31.31 30.15 31.21 1.4M
2023-01-09 30.91 31.44 30.48 30.68 2.3M
2023-01-06 30.25 30.49 29.62 29.74 1.9M
2023-01-05 29.91 30.27 29.38 29.73 1.9M
2023-01-04 30.50 30.88 29.68 30.04 3.7M
2023-01-03 34.50 34.50 31.61 31.98 1.4M