Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sm Energy Compa (SM.US) Share Price

Price $30.64 on 03-04-2026 at 22:47:29
Change $1.17 3.82%
Buy $30.68
Sell $30.51
Last Trade: -
Day's Volume: 299,180
Last Close: $30.62
Open: $31.095
ISIN: US78454L1008
Day's Range $30.23 - $31.89
52wk Range: $17.45 - $33.17
Market Capitalisation: $7.03b
VWAP: $30.83179
Shares in Issue: 238.36m

Sm Energy Compa (SM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Sm Energy Compa trades

Sm Energy Compa (SM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.095 31.89 30.23 30.62 299,180
2nd Apr 2026 (Thu) 31.095 31.89 30.23 30.62 299,180
1st Apr 2026 (Wed) 30.36 30.80 28.82 29.50 532,993
31st Mar 2026 (Tue) 31.745 32.50 30.32 31.18 301,303
30th Mar 2026 (Mon) 32.825 33.23 31.98 32.13 255,816
27th Mar 2026 (Fri) 32.95 33.17 32.45 32.72 301,630
26th Mar 2026 (Thu) 31.99 33.15 31.745 32.68 256,112
25th Mar 2026 (Wed) 30.025 31.665 29.93 31.50 375,972
24th Mar 2026 (Tue) 30.13 31.29 29.88 30.35 353,604
23rd Mar 2026 (Mon) 28.97 29.75 28.42 29.05 416,159
20th Mar 2026 (Fri) 28.32 30.305 28.32 30.04 590,620
19th Mar 2026 (Thu) 27.59 28.24 27.57 27.75 410,167
18th Mar 2026 (Wed) 27.08 27.46 26.75 27.27 217,055
17th Mar 2026 (Tue) 26.815 27.44 26.745 26.81 209,335
16th Mar 2026 (Mon) 26.05 26.92 25.89 26.76 270,099
13th Mar 2026 (Fri) 25.04 26.82 24.91 26.79 503,501
12th Mar 2026 (Thu) 25.98 26.45 25.48 25.48 268,407
11th Mar 2026 (Wed) 25.06 25.71 25.02 25.63 241,428
10th Mar 2026 (Tue) 25.15 25.77 24.47 24.88 409,249
9th Mar 2026 (Mon) 26.325 26.85 25.70 26.02 487,373
6th Mar 2026 (Fri) 26.18 26.55 25.69 25.97 551,127
See more Sm Energy Compa price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered