Skip to main content
logo
SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
18.50
+0.07 (0.38%)
At close: Nov 25, 2025, 4:00 PM EST
18.38
-0.12 (-0.65%)
After-hours: Nov 25, 2025, 7:52 PM EST

SM Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202518.1818.5417.9418.5018.500.38%3,015,152
Nov 24, 202518.0418.5517.7118.4318.430.66%3,622,882
Nov 21, 202518.2818.4317.8118.3118.31-0.65%3,707,815
Nov 20, 202519.2119.7218.4218.4318.43-3.20%4,064,195
Nov 19, 202518.5319.1918.2419.0419.04-0.31%4,234,990
Nov 18, 202518.0919.4018.0019.1019.103.86%3,241,247
Nov 17, 202518.7318.9618.2618.3918.39-2.54%2,330,149
Nov 14, 202518.3518.8818.1518.8718.872.28%2,383,159
Nov 13, 202518.3419.1218.2518.4518.450.71%4,472,555
Nov 12, 202519.0119.5518.3218.3218.32-5.18%2,809,992
Nov 11, 202518.6019.4818.6019.3219.324.83%3,199,115
Nov 10, 202518.5018.7518.0618.4318.430.82%2,996,345
Nov 7, 202517.9918.8417.9118.2818.282.07%3,827,146
Nov 6, 202517.9518.4317.5817.9117.910.34%3,283,977
Nov 5, 202518.5819.1217.8317.8517.85-4.49%5,315,850
Nov 4, 202518.8219.0918.2518.6918.69-3.41%6,129,434
Nov 3, 202520.4120.5318.7819.3519.35-7.37%8,215,900
Oct 31, 202520.6520.9620.4420.8920.891.70%1,691,580
Oct 30, 202520.3520.9520.3020.5420.54-0.39%1,669,376
Oct 29, 202520.5521.3020.5520.6220.620.05%3,052,359
Oct 28, 202520.8720.9720.4920.6120.61-2.28%1,933,800
Oct 27, 202521.1221.3920.8521.0921.091.44%2,187,805
Oct 24, 202521.6421.6720.7920.7920.79-3.39%2,033,434
Oct 23, 202521.8222.3021.3821.5221.524.82%3,825,053
Oct 22, 202520.8621.0020.2020.5320.53-0.24%3,647,497
Oct 21, 202521.3021.3820.5820.5820.58-3.20%2,691,722
Oct 20, 202521.2221.8321.1921.2621.26-1,577,408
Oct 17, 202521.5021.8720.9221.2621.26-2.43%2,568,453
Oct 16, 202522.2022.4421.2521.7921.59-1.45%3,168,083
Oct 15, 202522.8622.9322.1122.1121.91-2.08%2,493,490
Oct 14, 202522.3422.9722.1522.5822.37-2.29%2,478,109
Oct 13, 202523.0423.1822.5223.1122.902.26%2,863,746
Oct 10, 202523.9124.0622.3822.6022.39-7.11%4,120,246
Oct 9, 202525.2725.6724.3224.3324.11-3.61%3,562,165
Oct 8, 202525.3025.3024.7325.2425.01-0.16%1,905,619
Oct 7, 202525.2925.4424.6425.2825.05-0.39%3,076,064
Oct 6, 202526.2026.4125.3325.3825.15-1.82%2,280,389
Oct 3, 202525.1626.1324.9225.8525.614.40%2,820,215
Oct 2, 202525.2525.6924.6124.7624.53-2.67%2,374,182
Oct 1, 202524.9525.8224.7525.4425.211.88%2,068,040
Sep 30, 202525.4325.6024.6024.9724.74-3.52%3,385,019
Sep 29, 202527.1027.1825.8125.8825.64-6.16%2,444,404
Sep 26, 202527.2528.5227.1327.5827.330.99%2,197,468
Sep 25, 202527.0027.5026.8027.3127.06-0.07%1,154,380
Sep 24, 202526.9028.0526.9027.3327.083.13%1,707,576
Sep 23, 202526.1827.7525.9526.5026.262.51%2,446,397
Sep 22, 202525.6925.8525.1225.8525.610.74%2,309,750
Sep 19, 202527.2727.3425.6325.6625.42-6.21%5,353,469
Sep 18, 202527.7027.8227.0027.3627.11-0.26%1,191,702
Sep 17, 202527.1528.6527.0527.4327.180.07%2,201,363