Skip to main content
logo
SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
28.45
+0.67 (2.41%)
Aug 25, 2025, 3:27 PM - Market open

SM Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202527.8028.7627.4528.44-2.38%1,000,757
Aug 22, 202525.9827.9125.9627.7827.787.18%2,246,633
Aug 21, 202525.3625.9425.0925.9225.921.61%2,024,381
Aug 20, 202525.7225.9625.0425.5125.51-0.31%1,419,223
Aug 19, 202525.9026.1525.4425.5925.59-1.43%1,747,694
Aug 18, 202525.9626.3525.5425.9625.96-0.88%1,422,164
Aug 15, 202526.7226.7826.0926.1926.19-2.02%2,298,147
Aug 14, 202526.7426.8426.1426.7326.73-1.15%1,367,235
Aug 13, 202526.7527.2926.5327.0427.040.33%1,737,336
Aug 12, 202525.9927.0825.7426.9526.954.99%2,337,218
Aug 11, 202526.5026.7225.3825.6725.67-2.17%2,454,069
Aug 8, 202526.2526.8225.7926.2426.240.27%1,460,022
Aug 7, 202527.3927.8826.0326.1726.17-2.39%2,241,050
Aug 6, 202527.6228.1626.5526.8126.81-2.19%2,184,396
Aug 5, 202527.2727.9026.6827.4127.411.41%2,362,413
Aug 4, 202526.4527.0426.1127.0327.031.39%2,592,441
Aug 1, 202528.9928.9926.5526.6626.66-3.37%3,409,096
Jul 31, 202527.2727.9127.0927.5927.59-0.43%2,615,158
Jul 30, 202528.8728.8727.2627.7127.71-3.98%1,770,329
Jul 29, 202528.8229.2127.8428.8628.860.35%1,946,296
Jul 28, 202528.0529.1027.9028.7628.764.32%2,141,388
Jul 25, 202527.8428.0527.3027.5727.57-0.76%1,480,305
Jul 24, 202527.3127.8626.9527.7827.781.35%1,518,666
Jul 23, 202526.7627.6426.3727.4127.412.89%1,782,643
Jul 22, 202525.8626.8125.8626.6426.643.58%1,661,004
Jul 21, 202526.0126.2425.7125.7225.72-0.66%1,780,425
Jul 18, 202526.9227.0925.8725.8925.89-2.85%1,859,555
Jul 17, 202525.5826.7725.5826.6526.453.66%2,019,557
Jul 16, 202526.0626.5225.1825.7125.51-1.76%2,196,240
Jul 15, 202527.6027.8526.0826.1725.97-5.04%1,609,998
Jul 14, 202528.5028.6227.3927.5627.35-3.37%1,831,167
Jul 11, 202528.2029.0728.1828.5228.300.49%1,878,045
Jul 10, 202527.2428.6227.0028.3828.162.38%3,248,375
Jul 9, 202527.7328.0027.2027.7227.51-0.40%2,668,953
Jul 8, 202525.6028.1225.4027.8327.629.83%2,784,062
Jul 7, 202525.5725.9224.9325.3425.15-2.28%2,141,276
Jul 3, 202526.3526.4825.9225.9325.73-0.95%643,724
Jul 2, 202526.5926.7325.6126.1825.980.54%1,741,152
Jul 1, 202524.7126.5324.4526.0425.845.38%2,256,402
Jun 30, 202525.1925.2024.6324.7124.52-1.55%2,083,189
Jun 27, 202525.5125.6324.7125.1024.91-1.34%2,963,555
Jun 26, 202524.9525.6724.7625.4425.253.08%2,004,952
Jun 25, 202525.0625.0824.5724.6824.49-1.44%2,482,352
Jun 24, 202524.8125.4024.3925.0424.85-2.26%3,571,228
Jun 23, 202527.9528.1325.4825.6225.42-7.04%2,954,236
Jun 20, 202527.5927.7127.1827.5627.350.04%3,717,461
Jun 18, 202528.0128.6227.5327.5527.34-1.36%2,408,311
Jun 17, 202528.0128.7027.5227.9327.720.61%2,360,297
Jun 16, 202527.5628.1626.8527.7627.55-1.77%3,123,345
Jun 13, 202528.5528.6927.2128.2628.044.17%2,707,789