SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
27.56
-0.96 (-3.37%)
At close: Jul 14, 2025, 4:00 PM
28.30
+0.74 (2.69%)
After-hours: Jul 14, 2025, 7:06 PM EDT
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 28.50 | 28.62 | 27.39 | 27.56 | 27.56 | -3.37% | 1,831,094 |
| Jul 11, 2025 | 28.20 | 29.07 | 28.18 | 28.52 | 28.52 | 0.49% | 1,878,045 |
| Jul 10, 2025 | 27.24 | 28.62 | 27.00 | 28.38 | 28.38 | 2.38% | 3,248,375 |
| Jul 9, 2025 | 27.73 | 28.00 | 27.20 | 27.72 | 27.72 | -0.40% | 2,668,953 |
| Jul 8, 2025 | 25.60 | 28.12 | 25.40 | 27.83 | 27.83 | 9.83% | 2,784,062 |
| Jul 7, 2025 | 25.57 | 25.92 | 24.93 | 25.34 | 25.34 | -2.28% | 2,141,276 |
| Jul 3, 2025 | 26.35 | 26.48 | 25.92 | 25.93 | 25.93 | -0.95% | 643,724 |
| Jul 2, 2025 | 26.59 | 26.73 | 25.61 | 26.18 | 26.18 | 0.54% | 1,741,152 |
| Jul 1, 2025 | 24.71 | 26.53 | 24.45 | 26.04 | 26.04 | 5.38% | 2,256,402 |
| Jun 30, 2025 | 25.19 | 25.20 | 24.63 | 24.71 | 24.71 | -1.55% | 2,083,189 |
| Jun 27, 2025 | 25.51 | 25.63 | 24.71 | 25.10 | 25.10 | -1.34% | 2,963,555 |
| Jun 26, 2025 | 24.95 | 25.67 | 24.76 | 25.44 | 25.44 | 3.08% | 2,004,952 |
| Jun 25, 2025 | 25.06 | 25.08 | 24.57 | 24.68 | 24.68 | -1.44% | 2,482,352 |
| Jun 24, 2025 | 24.81 | 25.40 | 24.39 | 25.04 | 25.04 | -2.26% | 3,571,228 |
| Jun 23, 2025 | 27.95 | 28.13 | 25.48 | 25.62 | 25.62 | -7.04% | 2,954,236 |
| Jun 20, 2025 | 27.59 | 27.71 | 27.18 | 27.56 | 27.56 | 0.04% | 3,717,461 |
| Jun 18, 2025 | 28.01 | 28.62 | 27.53 | 27.55 | 27.55 | -1.36% | 2,408,311 |
| Jun 17, 2025 | 28.01 | 28.70 | 27.52 | 27.93 | 27.93 | 0.61% | 2,360,297 |
| Jun 16, 2025 | 27.56 | 28.16 | 26.85 | 27.76 | 27.76 | -1.77% | 3,123,345 |
| Jun 13, 2025 | 28.55 | 28.69 | 27.21 | 28.26 | 28.26 | 4.17% | 2,707,789 |
| Jun 12, 2025 | 26.34 | 27.15 | 25.92 | 27.13 | 27.13 | 1.23% | 2,125,102 |
| Jun 11, 2025 | 26.41 | 27.42 | 26.01 | 26.80 | 26.80 | 3.12% | 2,928,238 |
| Jun 10, 2025 | 26.03 | 27.00 | 25.73 | 25.99 | 25.99 | 1.56% | 2,509,277 |
| Jun 9, 2025 | 25.21 | 25.85 | 24.81 | 25.59 | 25.59 | 2.69% | 1,941,994 |
| Jun 6, 2025 | 24.50 | 25.11 | 24.42 | 24.92 | 24.92 | 3.79% | 1,201,805 |
| Jun 5, 2025 | 24.34 | 24.42 | 23.79 | 24.01 | 24.01 | -0.62% | 1,487,750 |
| Jun 4, 2025 | 25.23 | 25.64 | 24.09 | 24.16 | 24.16 | -4.28% | 1,901,858 |
| Jun 3, 2025 | 23.98 | 25.59 | 23.56 | 25.24 | 25.24 | 5.52% | 1,598,756 |
| Jun 2, 2025 | 24.49 | 24.76 | 23.57 | 23.92 | 23.92 | 2.13% | 2,372,201 |
| May 30, 2025 | 23.48 | 23.82 | 23.01 | 23.42 | 23.42 | -1.60% | 2,467,041 |
| May 29, 2025 | 23.88 | 23.99 | 23.25 | 23.80 | 23.80 | 0.59% | 1,692,969 |
| May 28, 2025 | 24.25 | 24.34 | 23.57 | 23.66 | 23.66 | -0.71% | 1,542,176 |
| May 27, 2025 | 23.50 | 23.87 | 22.95 | 23.83 | 23.83 | 2.85% | 1,724,681 |
| May 23, 2025 | 22.53 | 23.22 | 22.51 | 23.17 | 23.17 | -0.04% | 1,602,154 |
| May 22, 2025 | 22.80 | 23.31 | 22.33 | 23.18 | 23.18 | 0.35% | 1,507,039 |
| May 21, 2025 | 23.46 | 23.59 | 23.08 | 23.10 | 23.10 | -2.65% | 1,537,593 |
| May 20, 2025 | 23.90 | 24.22 | 23.69 | 23.73 | 23.73 | -0.79% | 1,456,394 |
| May 19, 2025 | 24.00 | 24.10 | 23.66 | 23.92 | 23.92 | -2.17% | 1,563,188 |
| May 16, 2025 | 24.57 | 24.66 | 24.10 | 24.45 | 24.45 | -0.45% | 1,552,476 |
| May 15, 2025 | 24.84 | 24.84 | 24.12 | 24.56 | 24.56 | -3.53% | 2,419,873 |
| May 14, 2025 | 25.27 | 25.75 | 25.12 | 25.46 | 25.46 | -0.66% | 2,247,513 |
| May 13, 2025 | 25.15 | 26.06 | 24.77 | 25.63 | 25.63 | 3.39% | 3,470,411 |
| May 12, 2025 | 25.00 | 26.05 | 24.52 | 24.79 | 24.79 | 7.04% | 3,237,525 |
| May 9, 2025 | 23.28 | 23.77 | 22.77 | 23.16 | 23.16 | 1.45% | 1,756,351 |
| May 8, 2025 | 21.75 | 23.08 | 21.68 | 22.83 | 22.83 | 7.69% | 3,465,562 |
| May 7, 2025 | 21.79 | 21.79 | 20.81 | 21.20 | 21.20 | -1.49% | 2,184,932 |
| May 6, 2025 | 21.45 | 21.90 | 21.07 | 21.52 | 21.52 | 2.48% | 4,839,619 |
| May 5, 2025 | 22.10 | 22.39 | 20.89 | 21.00 | 21.00 | -7.98% | 4,112,487 |
| May 2, 2025 | 23.90 | 24.18 | 22.16 | 22.82 | 22.82 | -3.59% | 4,659,068 |
| May 1, 2025 | 22.78 | 24.05 | 22.73 | 23.67 | 23.67 | 3.86% | 3,542,976 |