Skip to main content
logo
SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
25.24
-0.04 (-0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
25.40
+0.16 (0.63%)
After-hours: Oct 8, 2025, 7:59 PM EDT

SM Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202525.3025.3024.7325.2425.24-0.16%1,904,606
Oct 7, 202525.2925.4424.6425.2825.28-0.39%3,076,064
Oct 6, 202526.2026.4125.3325.3825.38-1.82%2,280,389
Oct 3, 202525.1626.1324.9225.8525.854.40%2,820,215
Oct 2, 202525.2525.6924.6124.7624.76-2.67%2,374,182
Oct 1, 202524.9525.8224.7525.4425.441.88%2,068,040
Sep 30, 202525.4325.6024.6024.9724.97-3.52%3,385,019
Sep 29, 202527.1027.1825.8125.8825.88-6.16%2,444,404
Sep 26, 202527.2528.5227.1327.5827.580.99%2,197,468
Sep 25, 202527.0027.5026.8027.3127.31-0.07%1,154,380
Sep 24, 202526.9028.0526.9027.3327.333.13%1,707,576
Sep 23, 202526.1827.7525.9526.5026.502.51%2,446,397
Sep 22, 202525.6925.8525.1225.8525.850.74%2,309,750
Sep 19, 202527.2727.3425.6325.6625.66-6.21%5,353,469
Sep 18, 202527.7027.8227.0027.3627.36-0.26%1,191,702
Sep 17, 202527.1528.6527.0527.4327.430.07%2,201,363
Sep 16, 202526.5927.4626.3027.4127.415.14%2,348,341
Sep 15, 202526.8026.8026.0326.0726.07-2.51%1,546,960
Sep 12, 202527.3427.5826.7226.7426.74-1.66%1,295,298
Sep 11, 202526.7327.3526.6527.1927.19-0.44%1,425,039
Sep 10, 202526.2627.5426.2027.3127.314.72%2,226,078
Sep 9, 202527.1027.3926.0326.0826.08-2.36%1,513,142
Sep 8, 202526.8126.8826.1326.7126.71-0.78%1,748,697
Sep 5, 202527.6028.1026.2526.9226.92-4.57%1,801,796
Sep 4, 202527.6028.5927.5128.2128.211.47%1,614,295
Sep 3, 202528.6528.9127.7827.8027.80-4.07%1,555,271
Sep 2, 202528.4529.2328.2628.9828.981.51%1,637,730
Aug 29, 202528.6929.1028.4828.5528.55-0.66%1,024,248
Aug 28, 202528.1728.8127.8228.7428.742.57%1,417,276
Aug 27, 202527.3028.3927.3028.0228.021.89%1,372,667
Aug 26, 202527.7828.0927.4427.5027.50-3.07%1,619,566
Aug 25, 202527.8028.7627.4528.3728.372.12%2,085,586
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