NYSE - Delayed Quote • USD
SM Energy Company (SM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 48.09 | 1,456,300 |
Apr 18, 2024 | 0.18 Dividend | |||||
Apr 18, 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 48.04 | 1,300,700 |
Apr 17, 2024 | 50.28 | 50.51 | 48.81 | 49.29 | 49.11 | 1,375,900 |
Apr 16, 2024 | 50.02 | 50.57 | 49.36 | 50.29 | 50.11 | 1,350,600 |
Apr 15, 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 50.24 | 1,640,500 |
Apr 12, 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 50.54 | 2,006,400 |
Apr 11, 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 51.51 | 1,210,900 |
Apr 10, 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 52.22 | 1,810,700 |
Apr 9, 2024 | 52.62 | 52.64 | 51.52 | 51.74 | 51.55 | 1,817,200 |
Apr 8, 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 51.82 | 1,271,200 |
Apr 5, 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 52.57 | 1,907,800 |
Apr 4, 2024 | 52.02 | 52.62 | 51.56 | 52.04 | 51.85 | 1,678,300 |
Apr 3, 2024 | 50.94 | 52.01 | 50.92 | 52.00 | 51.81 | 1,613,000 |
Apr 2, 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 50.64 | 1,673,700 |
Apr 1, 2024 | 50.00 | 50.73 | 49.21 | 50.58 | 50.40 | 1,696,300 |
Mar 28, 2024 | 49.40 | 49.90 | 49.01 | 49.85 | 49.67 | 1,653,100 |
Mar 27, 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 48.87 | 1,038,900 |
Mar 26, 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 48.50 | 1,208,900 |
Mar 25, 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 49.47 | 1,377,500 |
Mar 22, 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 48.52 | 1,604,100 |
Mar 21, 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 48.65 | 1,409,800 |
Mar 20, 2024 | 47.49 | 48.50 | 47.24 | 48.22 | 48.04 | 1,460,400 |
Mar 19, 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 47.61 | 1,159,300 |
Mar 18, 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 46.48 | 2,012,000 |
Mar 15, 2024 | 46.56 | 47.18 | 45.89 | 46.79 | 46.62 | 11,085,500 |
Mar 14, 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 46.49 | 1,932,200 |
Mar 13, 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 46.65 | 1,918,200 |
Mar 12, 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 45.55 | 1,700,000 |
Mar 11, 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 45.19 | 1,454,000 |
Mar 8, 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 44.91 | 1,364,700 |
Mar 7, 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 44.26 | 1,374,200 |
Mar 6, 2024 | 44.46 | 44.80 | 43.92 | 44.43 | 44.27 | 2,393,700 |
Mar 5, 2024 | 43.06 | 44.14 | 42.94 | 43.62 | 43.46 | 1,515,400 |
Mar 4, 2024 | 44.70 | 44.97 | 43.19 | 43.20 | 43.04 | 1,545,600 |
Mar 1, 2024 | 44.25 | 45.19 | 44.03 | 44.50 | 44.34 | 1,644,300 |
Feb 29, 2024 | 43.60 | 43.92 | 43.01 | 43.77 | 43.61 | 2,024,600 |
Feb 28, 2024 | 42.75 | 43.36 | 42.55 | 43.13 | 42.97 | 1,572,600 |
Feb 27, 2024 | 41.88 | 42.88 | 41.53 | 42.84 | 42.68 | 1,698,200 |
Feb 26, 2024 | 41.23 | 41.58 | 40.66 | 41.46 | 41.31 | 1,562,600 |
Feb 23, 2024 | 40.70 | 41.70 | 40.30 | 41.42 | 41.27 | 1,981,900 |
Feb 22, 2024 | 40.45 | 41.50 | 39.71 | 41.34 | 41.19 | 4,105,000 |
Feb 21, 2024 | 39.17 | 40.24 | 39.11 | 39.50 | 39.36 | 1,691,100 |
Feb 20, 2024 | 39.26 | 39.39 | 38.65 | 38.80 | 38.66 | 1,170,300 |
Feb 16, 2024 | 39.36 | 40.00 | 38.76 | 39.53 | 39.39 | 996,400 |
Feb 15, 2024 | 37.71 | 39.50 | 37.66 | 39.18 | 39.04 | 1,314,100 |
Feb 14, 2024 | 37.72 | 38.20 | 37.15 | 37.54 | 37.40 | 874,900 |
Feb 13, 2024 | 37.84 | 38.03 | 37.02 | 37.39 | 37.25 | 1,210,200 |
Feb 12, 2024 | 37.16 | 38.38 | 37.16 | 38.05 | 37.91 | 1,477,300 |
Feb 9, 2024 | 36.95 | 37.33 | 36.74 | 36.90 | 36.77 | 813,800 |
Feb 8, 2024 | 36.44 | 37.39 | 36.44 | 36.97 | 36.83 | 1,082,600 |
Feb 7, 2024 | 36.47 | 36.71 | 36.11 | 36.45 | 36.32 | 669,100 |
Feb 6, 2024 | 35.94 | 36.68 | 35.77 | 36.45 | 36.32 | 922,000 |
Feb 5, 2024 | 35.43 | 36.04 | 34.90 | 35.72 | 35.59 | 1,242,000 |
Feb 2, 2024 | 36.49 | 36.55 | 35.72 | 35.76 | 35.63 | 1,137,000 |
Feb 1, 2024 | 37.33 | 37.85 | 36.01 | 36.53 | 36.40 | 1,649,200 |
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 36.94 | 1,247,200 |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 38.17 | 1,298,000 |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 37.35 | 995,400 |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 37.05 | 1,239,800 |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 37.22 | 1,094,700 |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 36.48 | 1,053,800 |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 35.85 | 1,181,900 |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 35.76 | 1,025,700 |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 35.55 | 1,247,600 |
Jan 18, 2024 | 0.18 Dividend | |||||
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 35.59 | 1,722,700 |
Jan 17, 2024 | 34.97 | 35.72 | 34.76 | 35.67 | 35.36 | 1,136,700 |
Jan 16, 2024 | 36.83 | 37.11 | 35.55 | 35.56 | 35.25 | 1,799,500 |
Jan 12, 2024 | 37.70 | 37.90 | 36.88 | 37.34 | 37.02 | 1,639,300 |
Jan 11, 2024 | 37.44 | 37.53 | 36.77 | 36.94 | 36.62 | 1,164,200 |
Jan 10, 2024 | 38.12 | 38.12 | 36.82 | 37.33 | 37.01 | 1,463,300 |
Jan 9, 2024 | 38.26 | 38.29 | 37.08 | 38.06 | 37.73 | 1,552,600 |
Jan 8, 2024 | 36.88 | 38.20 | 36.66 | 38.19 | 37.86 | 1,744,900 |
Jan 5, 2024 | 38.57 | 38.76 | 37.78 | 38.25 | 37.92 | 1,042,700 |
Jan 4, 2024 | 39.59 | 39.82 | 38.26 | 38.27 | 37.94 | 1,253,600 |
Jan 3, 2024 | 38.85 | 39.56 | 38.45 | 39.35 | 39.01 | 1,109,800 |
Jan 2, 2024 | 39.28 | 39.90 | 38.68 | 38.95 | 38.61 | 912,000 |
Dec 29, 2023 | 39.36 | 39.38 | 38.62 | 38.72 | 38.38 | 868,400 |
Dec 28, 2023 | 39.67 | 40.02 | 39.02 | 39.07 | 38.73 | 1,082,500 |
Dec 27, 2023 | 39.85 | 40.15 | 39.56 | 39.97 | 39.62 | 1,057,700 |
Dec 26, 2023 | 39.08 | 39.86 | 38.92 | 39.80 | 39.45 | 857,800 |
Dec 22, 2023 | 38.79 | 39.11 | 38.40 | 38.61 | 38.27 | 750,400 |
Dec 21, 2023 | 38.07 | 38.57 | 37.90 | 38.51 | 38.18 | 744,500 |
Dec 20, 2023 | 39.01 | 39.16 | 37.87 | 37.90 | 37.57 | 1,059,300 |
Dec 19, 2023 | 38.20 | 38.80 | 38.04 | 38.72 | 38.38 | 1,039,300 |
Dec 18, 2023 | 38.96 | 39.24 | 38.25 | 38.36 | 38.03 | 1,253,200 |
Dec 15, 2023 | 37.81 | 37.93 | 36.86 | 37.88 | 37.55 | 3,678,700 |
Dec 14, 2023 | 36.30 | 37.68 | 36.29 | 37.47 | 37.14 | 1,802,500 |
Dec 13, 2023 | 34.65 | 35.71 | 34.17 | 35.65 | 35.34 | 1,530,900 |
Dec 12, 2023 | 34.90 | 34.92 | 34.13 | 34.44 | 34.14 | 1,193,700 |
Dec 11, 2023 | 35.33 | 36.16 | 35.23 | 35.62 | 35.31 | 1,234,100 |
Dec 8, 2023 | 35.16 | 35.82 | 35.09 | 35.57 | 35.26 | 1,235,100 |
Dec 7, 2023 | 35.33 | 35.53 | 34.66 | 34.85 | 34.55 | 2,752,000 |
Dec 6, 2023 | 35.62 | 36.19 | 34.93 | 34.96 | 34.66 | 1,496,200 |
Dec 5, 2023 | 37.46 | 37.59 | 36.16 | 36.17 | 35.86 | 1,096,300 |
Dec 4, 2023 | 37.38 | 37.69 | 36.99 | 37.30 | 36.98 | 1,189,300 |
Dec 1, 2023 | 37.29 | 38.63 | 37.24 | 37.91 | 37.58 | 1,012,300 |
Nov 30, 2023 | 37.87 | 39.08 | 36.84 | 37.45 | 37.12 | 1,613,000 |
Nov 29, 2023 | 37.63 | 37.83 | 37.11 | 37.30 | 36.98 | 1,115,300 |
Nov 28, 2023 | 37.60 | 37.90 | 37.15 | 37.33 | 37.01 | 881,600 |
Nov 27, 2023 | 37.56 | 37.81 | 37.16 | 37.28 | 36.96 | 983,700 |
Nov 24, 2023 | 37.56 | 38.40 | 37.56 | 38.05 | 37.72 | 439,100 |
Nov 22, 2023 | 36.41 | 37.81 | 35.99 | 37.67 | 37.34 | 1,283,600 |
Nov 21, 2023 | 37.45 | 38.00 | 36.94 | 37.75 | 37.42 | 1,288,100 |
Nov 20, 2023 | 38.37 | 38.78 | 37.89 | 38.02 | 37.69 | 1,084,400 |
Nov 17, 2023 | 36.99 | 37.99 | 36.99 | 37.91 | 37.58 | 1,750,900 |
Nov 16, 2023 | 37.22 | 37.47 | 35.48 | 36.43 | 36.11 | 1,302,800 |
Nov 15, 2023 | 37.95 | 38.66 | 37.89 | 37.90 | 37.57 | 1,203,600 |
Nov 14, 2023 | 37.91 | 38.49 | 37.62 | 38.35 | 38.02 | 1,190,500 |
Nov 13, 2023 | 36.90 | 37.67 | 36.64 | 37.67 | 37.34 | 1,407,100 |
Nov 10, 2023 | 36.69 | 37.24 | 36.36 | 36.76 | 36.44 | 1,351,400 |
Nov 9, 2023 | 36.72 | 37.02 | 36.25 | 36.28 | 35.97 | 1,333,100 |
Nov 8, 2023 | 37.15 | 37.76 | 36.36 | 36.37 | 36.05 | 2,216,800 |
Nov 7, 2023 | 38.22 | 38.23 | 37.12 | 37.56 | 37.23 | 1,877,000 |
Nov 6, 2023 | 40.52 | 40.66 | 38.96 | 38.99 | 38.65 | 1,788,700 |
Nov 3, 2023 | 41.02 | 41.62 | 39.89 | 40.47 | 40.12 | 2,779,100 |
Nov 2, 2023 | 39.61 | 41.22 | 39.27 | 41.13 | 40.77 | 1,740,500 |
Nov 1, 2023 | 40.53 | 40.93 | 39.42 | 39.57 | 39.23 | 1,207,200 |
Oct 31, 2023 | 39.83 | 40.58 | 39.54 | 40.32 | 39.97 | 1,041,900 |
Oct 30, 2023 | 40.39 | 40.94 | 39.08 | 39.82 | 39.47 | 1,585,300 |
Oct 27, 2023 | 40.77 | 40.78 | 39.35 | 40.54 | 40.19 | 1,579,500 |
Oct 26, 2023 | 41.00 | 41.20 | 39.74 | 40.52 | 40.17 | 2,080,600 |
Oct 25, 2023 | 41.61 | 42.38 | 41.09 | 41.72 | 41.36 | 2,442,600 |
Oct 24, 2023 | 42.28 | 42.28 | 41.14 | 41.55 | 41.19 | 1,393,000 |
Oct 23, 2023 | 0.15 Dividend | |||||
Oct 23, 2023 | 42.15 | 42.59 | 41.36 | 41.82 | 41.46 | 1,764,600 |
Oct 20, 2023 | 43.34 | 43.52 | 42.53 | 42.85 | 42.33 | 1,781,700 |
Oct 19, 2023 | 41.85 | 43.73 | 41.73 | 43.51 | 42.98 | 2,564,900 |
Oct 18, 2023 | 42.48 | 42.80 | 42.00 | 42.18 | 41.67 | 1,486,900 |
Oct 17, 2023 | 41.97 | 42.97 | 41.75 | 42.07 | 41.56 | 1,382,500 |
Oct 16, 2023 | 42.43 | 42.65 | 41.53 | 42.15 | 41.64 | 1,965,300 |
Oct 13, 2023 | 40.99 | 42.26 | 40.91 | 41.98 | 41.47 | 2,022,600 |
Oct 12, 2023 | 39.90 | 40.14 | 39.35 | 40.10 | 39.61 | 1,296,100 |
Oct 11, 2023 | 38.80 | 39.60 | 38.38 | 39.39 | 38.91 | 1,393,400 |
Oct 10, 2023 | 39.65 | 39.92 | 39.24 | 39.25 | 38.77 | 1,223,400 |
Oct 9, 2023 | 38.94 | 39.93 | 38.47 | 39.65 | 39.17 | 1,400,400 |
Oct 6, 2023 | 36.76 | 38.10 | 36.20 | 37.47 | 37.01 | 1,301,800 |
Oct 5, 2023 | 36.04 | 36.73 | 35.82 | 36.40 | 35.96 | 1,253,200 |
Oct 4, 2023 | 37.36 | 37.49 | 35.63 | 36.44 | 36.00 | 1,627,800 |
Oct 3, 2023 | 37.59 | 38.17 | 37.36 | 38.09 | 37.63 | 1,060,100 |
Oct 2, 2023 | 39.77 | 39.87 | 37.50 | 37.86 | 37.40 | 2,183,200 |
Sep 29, 2023 | 40.14 | 40.36 | 39.56 | 39.65 | 39.17 | 1,349,300 |
Sep 28, 2023 | 40.56 | 41.21 | 39.85 | 40.06 | 39.57 | 2,182,700 |
Sep 27, 2023 | 39.37 | 40.97 | 39.28 | 40.66 | 40.17 | 1,294,700 |
Sep 26, 2023 | 37.77 | 38.87 | 37.76 | 38.74 | 38.27 | 1,127,300 |
Sep 25, 2023 | 37.23 | 38.44 | 37.23 | 38.27 | 37.81 | 741,100 |
Sep 22, 2023 | 38.20 | 38.25 | 37.05 | 37.20 | 36.75 | 1,343,000 |
Sep 21, 2023 | 38.19 | 38.43 | 37.37 | 37.62 | 37.16 | 1,168,700 |
Sep 20, 2023 | 39.00 | 39.48 | 37.91 | 37.95 | 37.49 | 1,406,200 |
Sep 19, 2023 | 40.03 | 40.19 | 39.10 | 39.29 | 38.81 | 1,445,700 |
Sep 18, 2023 | 40.28 | 40.33 | 39.08 | 39.45 | 38.97 | 1,553,700 |
Sep 15, 2023 | 39.80 | 40.19 | 39.05 | 39.59 | 39.11 | 8,010,400 |
Sep 14, 2023 | 41.19 | 41.45 | 40.24 | 40.35 | 39.86 | 1,349,900 |
Sep 13, 2023 | 41.30 | 41.33 | 39.90 | 40.55 | 40.06 | 1,729,800 |
Sep 12, 2023 | 41.06 | 41.44 | 40.59 | 41.38 | 40.88 | 1,177,900 |
Sep 11, 2023 | 41.78 | 41.87 | 39.58 | 40.25 | 39.76 | 2,210,600 |
Sep 8, 2023 | 42.20 | 42.33 | 41.50 | 41.63 | 41.12 | 2,212,600 |
Sep 7, 2023 | 42.49 | 42.72 | 41.81 | 42.09 | 41.58 | 1,464,100 |
Sep 6, 2023 | 42.11 | 42.85 | 42.02 | 42.47 | 41.95 | 890,200 |
Sep 5, 2023 | 42.92 | 43.18 | 42.25 | 42.28 | 41.77 | 1,770,400 |
Sep 1, 2023 | 42.88 | 43.32 | 42.58 | 42.93 | 42.41 | 1,231,200 |
Aug 31, 2023 | 42.01 | 42.58 | 41.70 | 42.31 | 41.80 | 1,447,900 |
Aug 30, 2023 | 41.45 | 42.13 | 41.22 | 41.97 | 41.46 | 1,506,900 |
Aug 29, 2023 | 41.40 | 41.43 | 40.60 | 41.08 | 40.58 | 937,500 |
Aug 28, 2023 | 41.06 | 41.42 | 40.78 | 41.06 | 40.56 | 905,000 |
Aug 25, 2023 | 40.35 | 41.30 | 39.84 | 40.84 | 40.34 | 1,478,500 |
Aug 24, 2023 | 40.10 | 40.73 | 39.86 | 39.86 | 39.38 | 1,038,000 |
Aug 23, 2023 | 40.00 | 40.62 | 39.28 | 40.55 | 40.06 | 1,164,500 |
Aug 22, 2023 | 41.38 | 41.68 | 40.27 | 40.28 | 39.79 | 1,519,400 |
Aug 21, 2023 | 40.89 | 41.60 | 40.74 | 41.35 | 40.85 | 1,794,400 |
Aug 18, 2023 | 39.79 | 40.67 | 39.66 | 40.60 | 40.11 | 1,814,500 |
Aug 17, 2023 | 40.25 | 40.76 | 40.02 | 40.31 | 39.82 | 1,668,200 |
Aug 16, 2023 | 39.79 | 40.57 | 39.27 | 39.45 | 38.97 | 1,637,600 |
Aug 15, 2023 | 39.05 | 39.33 | 38.66 | 39.01 | 38.54 | 1,348,300 |
Aug 14, 2023 | 39.45 | 39.73 | 38.99 | 39.57 | 39.09 | 990,800 |
Aug 11, 2023 | 39.05 | 39.92 | 39.05 | 39.75 | 39.27 | 1,162,700 |
Aug 10, 2023 | 39.45 | 39.81 | 38.90 | 39.17 | 38.69 | 1,473,200 |
Aug 9, 2023 | 39.25 | 40.40 | 38.98 | 39.80 | 39.32 | 2,079,500 |
Aug 8, 2023 | 37.60 | 39.15 | 37.27 | 38.90 | 38.43 | 1,831,500 |
Aug 7, 2023 | 38.20 | 38.84 | 37.80 | 38.83 | 38.36 | 1,451,300 |
Aug 4, 2023 | 37.85 | 38.75 | 37.50 | 38.33 | 37.86 | 1,593,300 |
Aug 3, 2023 | 35.84 | 37.89 | 35.46 | 37.30 | 36.85 | 2,243,200 |
Aug 2, 2023 | 35.73 | 35.96 | 35.01 | 35.62 | 35.19 | 1,676,200 |
Aug 1, 2023 | 35.87 | 36.25 | 35.06 | 36.09 | 35.65 | 1,272,300 |
Jul 31, 2023 | 36.29 | 36.48 | 35.92 | 36.29 | 35.85 | 1,524,900 |
Jul 28, 2023 | 35.00 | 35.93 | 34.55 | 35.83 | 35.39 | 1,223,400 |
Jul 27, 2023 | 35.72 | 35.87 | 34.50 | 34.67 | 34.25 | 1,418,700 |
Jul 26, 2023 | 34.65 | 35.44 | 34.55 | 35.19 | 34.76 | 1,188,000 |
Jul 25, 2023 | 34.61 | 35.70 | 34.39 | 35.14 | 34.71 | 1,331,300 |
Jul 24, 2023 | 34.49 | 35.01 | 34.25 | 34.57 | 34.15 | 1,805,100 |
Jul 21, 2023 | 34.68 | 34.81 | 33.92 | 34.29 | 33.87 | 1,011,700 |
Jul 20, 2023 | 0.15 Dividend | |||||
Jul 20, 2023 | 35.05 | 35.05 | 34.01 | 34.61 | 34.19 | 1,356,400 |
Jul 19, 2023 | 34.74 | 35.25 | 34.44 | 34.76 | 34.19 | 1,568,300 |
Jul 18, 2023 | 33.05 | 35.17 | 32.97 | 34.51 | 33.94 | 2,378,600 |
Jul 17, 2023 | 32.37 | 32.92 | 32.21 | 32.66 | 32.12 | 994,600 |
Jul 14, 2023 | 33.82 | 33.89 | 32.37 | 32.43 | 31.90 | 1,334,800 |
Jul 13, 2023 | 33.45 | 34.56 | 33.07 | 34.22 | 33.66 | 1,366,700 |
Jul 12, 2023 | 33.75 | 33.95 | 33.29 | 33.39 | 32.84 | 1,452,700 |
Jul 11, 2023 | 32.82 | 33.59 | 32.34 | 33.28 | 32.73 | 1,628,500 |
Jul 10, 2023 | 32.11 | 32.50 | 31.91 | 32.38 | 31.85 | 1,683,400 |
Jul 7, 2023 | 30.06 | 32.40 | 30.06 | 32.18 | 31.65 | 1,778,700 |
Jul 6, 2023 | 31.25 | 31.50 | 29.51 | 30.18 | 29.68 | 1,254,000 |
Jul 5, 2023 | 32.22 | 32.25 | 31.57 | 31.57 | 31.05 | 1,336,000 |
Jul 3, 2023 | 31.68 | 32.14 | 31.53 | 32.02 | 31.49 | 947,300 |
Jun 30, 2023 | 31.44 | 31.89 | 30.91 | 31.63 | 31.11 | 1,915,500 |
Jun 29, 2023 | 30.78 | 31.48 | 30.41 | 31.31 | 30.80 | 1,768,700 |
Jun 28, 2023 | 30.29 | 30.81 | 29.89 | 30.75 | 30.25 | 1,380,900 |
Jun 27, 2023 | 29.98 | 30.76 | 29.65 | 30.47 | 29.97 | 2,020,700 |
Jun 26, 2023 | 29.15 | 30.46 | 29.15 | 30.17 | 29.67 | 2,106,300 |
Jun 23, 2023 | 28.00 | 29.38 | 27.98 | 29.09 | 28.61 | 7,518,800 |
Jun 22, 2023 | 29.40 | 29.52 | 28.43 | 28.57 | 28.10 | 1,419,100 |
Jun 21, 2023 | 28.44 | 30.38 | 28.27 | 29.76 | 29.27 | 2,851,300 |
Jun 20, 2023 | 28.40 | 28.59 | 27.37 | 27.99 | 27.53 | 1,574,200 |
Jun 16, 2023 | 29.04 | 29.04 | 28.33 | 28.92 | 28.45 | 2,905,300 |
Jun 15, 2023 | 28.44 | 29.30 | 28.36 | 28.73 | 28.26 | 1,658,500 |
Jun 14, 2023 | 29.27 | 29.45 | 27.89 | 28.40 | 27.93 | 2,017,300 |
Jun 13, 2023 | 28.66 | 29.55 | 28.45 | 28.88 | 28.41 | 1,618,500 |
Jun 12, 2023 | 28.40 | 28.97 | 27.79 | 28.10 | 27.64 | 1,593,800 |
Jun 9, 2023 | 29.35 | 29.55 | 28.79 | 29.04 | 28.56 | 1,241,600 |
Jun 8, 2023 | 29.65 | 29.90 | 28.94 | 29.54 | 29.06 | 1,662,600 |
Jun 7, 2023 | 28.45 | 29.85 | 28.43 | 29.58 | 29.09 | 1,616,600 |
Jun 6, 2023 | 26.84 | 28.36 | 26.53 | 28.17 | 27.71 | 1,495,900 |
Jun 5, 2023 | 28.95 | 29.23 | 27.12 | 27.19 | 26.74 | 1,903,300 |
Jun 2, 2023 | 27.45 | 28.43 | 27.28 | 28.21 | 27.75 | 1,421,600 |
Jun 1, 2023 | 26.42 | 27.24 | 26.23 | 26.84 | 26.40 | 1,260,200 |
May 31, 2023 | 25.95 | 26.44 | 25.84 | 26.29 | 25.86 | 1,783,500 |
May 30, 2023 | 26.85 | 27.00 | 26.08 | 26.60 | 26.16 | 1,268,700 |
May 26, 2023 | 27.53 | 27.67 | 27.08 | 27.52 | 27.07 | 1,301,700 |
May 25, 2023 | 28.40 | 28.48 | 27.06 | 27.45 | 27.00 | 2,214,100 |
May 24, 2023 | 28.41 | 29.41 | 28.18 | 28.77 | 28.30 | 1,550,300 |
May 23, 2023 | 28.35 | 28.94 | 28.13 | 28.20 | 27.74 | 1,658,600 |
May 22, 2023 | 26.82 | 28.43 | 26.82 | 28.15 | 27.69 | 2,703,700 |
May 19, 2023 | 27.26 | 27.31 | 26.59 | 26.69 | 26.25 | 1,329,800 |
May 18, 2023 | 26.26 | 26.95 | 25.85 | 26.88 | 26.44 | 916,700 |
May 17, 2023 | 26.04 | 26.66 | 25.47 | 26.56 | 26.12 | 1,280,900 |
May 16, 2023 | 26.30 | 26.62 | 25.66 | 25.68 | 25.26 | 1,056,800 |
May 15, 2023 | 25.97 | 26.71 | 25.86 | 26.54 | 26.10 | 1,063,700 |
May 12, 2023 | 26.32 | 26.48 | 25.37 | 25.79 | 25.37 | 1,527,500 |
May 11, 2023 | 25.45 | 26.04 | 25.20 | 26.00 | 25.57 | 1,730,300 |
May 10, 2023 | 26.33 | 26.33 | 25.04 | 25.95 | 25.52 | 2,614,700 |
May 9, 2023 | 25.98 | 26.56 | 25.74 | 26.10 | 25.67 | 1,742,700 |
May 8, 2023 | 27.70 | 27.70 | 26.25 | 26.41 | 25.98 | 2,270,200 |
May 5, 2023 | 26.48 | 27.04 | 26.44 | 26.92 | 26.48 | 1,926,500 |
May 4, 2023 | 25.74 | 26.20 | 25.20 | 25.29 | 24.87 | 2,594,500 |
May 3, 2023 | 25.81 | 26.35 | 25.52 | 25.70 | 25.28 | 3,025,000 |
May 2, 2023 | 27.56 | 27.61 | 25.89 | 26.39 | 25.96 | 2,175,300 |
May 1, 2023 | 27.46 | 28.36 | 27.24 | 28.04 | 27.58 | 2,408,800 |
Apr 28, 2023 | 26.87 | 28.47 | 26.30 | 28.08 | 27.62 | 2,560,500 |
Apr 27, 2023 | 26.24 | 27.08 | 26.02 | 26.85 | 26.41 | 2,184,300 |
Apr 26, 2023 | 27.00 | 27.25 | 26.02 | 26.21 | 25.78 | 1,938,300 |
Apr 25, 2023 | 27.72 | 28.10 | 27.15 | 27.20 | 26.75 | 1,503,800 |
Apr 24, 2023 | 27.29 | 28.55 | 27.18 | 28.39 | 27.92 | 1,512,700 |
Apr 21, 2023 | 27.95 | 28.05 | 27.24 | 27.29 | 26.84 | 1,421,600 |
Apr 20, 2023 | 0.15 Dividend | |||||
Apr 20, 2023 | 28.10 | 28.38 | 27.51 | 27.97 | 27.51 | 1,710,000 |
Related Tickers
MTDR Matador Resources Company
64.61
-0.20%
PR Permian Resources Corporation
17.08
-0.58%
AR Antero Resources Corporation
29.29
+1.49%
RRC Range Resources Corporation
35.27
+1.41%
NOG Northern Oil and Gas, Inc.
42.50
+1.07%
OVV Ovintiv Inc.
51.98
+0.87%
MGY Magnolia Oil & Gas Corporation
25.62
-0.23%
ERF Enerplus Corporation
19.93
+0.50%
APA APA Corporation
32.36
+0.56%
CRK Comstock Resources, Inc.
9.52
+3.03%