SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
27.03
+0.37 (1.39%)
At close: Aug 4, 2025, 4:00 PM
27.22
+0.19 (0.70%)
After-hours: Aug 4, 2025, 7:00 PM EDT
SM Energy Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 26.45 | 27.04 | 26.11 | 27.03 | 27.03 | 1.39% | 2,588,719 |
Aug 1, 2025 | 28.99 | 28.99 | 26.55 | 26.66 | 26.66 | -3.37% | 3,409,096 |
Jul 31, 2025 | 27.27 | 27.91 | 27.09 | 27.59 | 27.59 | -0.43% | 2,615,158 |
Jul 30, 2025 | 28.87 | 28.87 | 27.26 | 27.71 | 27.71 | -3.98% | 1,770,329 |
Jul 29, 2025 | 28.82 | 29.21 | 27.84 | 28.86 | 28.86 | 0.35% | 1,946,296 |
Jul 28, 2025 | 28.05 | 29.10 | 27.90 | 28.76 | 28.76 | 4.32% | 2,141,388 |
Jul 25, 2025 | 27.84 | 28.05 | 27.30 | 27.57 | 27.57 | -0.76% | 1,480,305 |
Jul 24, 2025 | 27.31 | 27.86 | 26.95 | 27.78 | 27.78 | 1.35% | 1,518,666 |
Jul 23, 2025 | 26.76 | 27.64 | 26.37 | 27.41 | 27.41 | 2.89% | 1,782,643 |
Jul 22, 2025 | 25.86 | 26.81 | 25.86 | 26.64 | 26.64 | 3.58% | 1,661,004 |
Jul 21, 2025 | 26.01 | 26.24 | 25.71 | 25.72 | 25.72 | -0.66% | 1,780,425 |
Jul 18, 2025 | 26.92 | 27.09 | 25.87 | 25.89 | 25.89 | -2.85% | 1,859,555 |
Jul 17, 2025 | 25.58 | 26.77 | 25.58 | 26.65 | 26.45 | 3.66% | 2,019,557 |
Jul 16, 2025 | 26.06 | 26.52 | 25.18 | 25.71 | 25.51 | -1.76% | 2,196,240 |
Jul 15, 2025 | 27.60 | 27.85 | 26.08 | 26.17 | 25.97 | -5.04% | 1,609,998 |
Jul 14, 2025 | 28.50 | 28.62 | 27.39 | 27.56 | 27.35 | -3.37% | 1,831,167 |
Jul 11, 2025 | 28.20 | 29.07 | 28.18 | 28.52 | 28.30 | 0.49% | 1,878,045 |
Jul 10, 2025 | 27.24 | 28.62 | 27.00 | 28.38 | 28.16 | 2.38% | 3,248,375 |
Jul 9, 2025 | 27.73 | 28.00 | 27.20 | 27.72 | 27.51 | -0.40% | 2,668,953 |
Jul 8, 2025 | 25.60 | 28.12 | 25.40 | 27.83 | 27.62 | 9.83% | 2,784,062 |
Jul 7, 2025 | 25.57 | 25.92 | 24.93 | 25.34 | 25.15 | -2.28% | 2,141,276 |
Jul 3, 2025 | 26.35 | 26.48 | 25.92 | 25.93 | 25.73 | -0.95% | 643,724 |
Jul 2, 2025 | 26.59 | 26.73 | 25.61 | 26.18 | 25.98 | 0.54% | 1,741,152 |
Jul 1, 2025 | 24.71 | 26.53 | 24.45 | 26.04 | 25.84 | 5.38% | 2,256,402 |
Jun 30, 2025 | 25.19 | 25.20 | 24.63 | 24.71 | 24.52 | -1.55% | 2,083,189 |
Jun 27, 2025 | 25.51 | 25.63 | 24.71 | 25.10 | 24.91 | -1.34% | 2,963,555 |
Jun 26, 2025 | 24.95 | 25.67 | 24.76 | 25.44 | 25.25 | 3.08% | 2,004,952 |
Jun 25, 2025 | 25.06 | 25.08 | 24.57 | 24.68 | 24.49 | -1.44% | 2,482,352 |
Jun 24, 2025 | 24.81 | 25.40 | 24.39 | 25.04 | 24.85 | -2.26% | 3,571,228 |
Jun 23, 2025 | 27.95 | 28.13 | 25.48 | 25.62 | 25.42 | -7.04% | 2,954,236 |
Jun 20, 2025 | 27.59 | 27.71 | 27.18 | 27.56 | 27.35 | 0.04% | 3,717,461 |
Jun 18, 2025 | 28.01 | 28.62 | 27.53 | 27.55 | 27.34 | -1.36% | 2,408,311 |
Jun 17, 2025 | 28.01 | 28.70 | 27.52 | 27.93 | 27.72 | 0.61% | 2,360,297 |
Jun 16, 2025 | 27.56 | 28.16 | 26.85 | 27.76 | 27.55 | -1.77% | 3,123,345 |
Jun 13, 2025 | 28.55 | 28.69 | 27.21 | 28.26 | 28.04 | 4.17% | 2,707,789 |
Jun 12, 2025 | 26.34 | 27.15 | 25.92 | 27.13 | 26.92 | 1.23% | 2,125,102 |
Jun 11, 2025 | 26.41 | 27.42 | 26.01 | 26.80 | 26.60 | 3.12% | 2,928,238 |
Jun 10, 2025 | 26.03 | 27.00 | 25.73 | 25.99 | 25.79 | 1.56% | 2,509,277 |
Jun 9, 2025 | 25.21 | 25.85 | 24.81 | 25.59 | 25.39 | 2.69% | 1,941,994 |
Jun 6, 2025 | 24.50 | 25.11 | 24.42 | 24.92 | 24.73 | 3.79% | 1,201,805 |
Jun 5, 2025 | 24.34 | 24.42 | 23.79 | 24.01 | 23.83 | -0.62% | 1,487,750 |
Jun 4, 2025 | 25.23 | 25.64 | 24.09 | 24.16 | 23.98 | -4.28% | 1,901,858 |
Jun 3, 2025 | 23.98 | 25.59 | 23.56 | 25.24 | 25.05 | 5.52% | 1,598,756 |
Jun 2, 2025 | 24.49 | 24.76 | 23.57 | 23.92 | 23.74 | 2.13% | 2,372,201 |
May 30, 2025 | 23.48 | 23.82 | 23.01 | 23.42 | 23.24 | -1.60% | 2,467,041 |
May 29, 2025 | 23.88 | 23.99 | 23.25 | 23.80 | 23.62 | 0.59% | 1,692,969 |
May 28, 2025 | 24.25 | 24.34 | 23.57 | 23.66 | 23.48 | -0.71% | 1,542,176 |
May 27, 2025 | 23.50 | 23.87 | 22.95 | 23.83 | 23.65 | 2.85% | 1,724,681 |
May 23, 2025 | 22.53 | 23.22 | 22.51 | 23.17 | 22.99 | -0.04% | 1,602,154 |
May 22, 2025 | 22.80 | 23.31 | 22.33 | 23.18 | 23.00 | 0.35% | 1,507,039 |