SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
20.62
+0.01 (0.05%)
At close: Oct 29, 2025, 4:00 PM EDT
20.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:31 PM EDT
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.76 | 21.29 | 20.55 | 20.59 | - | -0.12% | 2,905,516 |
| Oct 28, 2025 | 20.87 | 20.97 | 20.49 | 20.61 | 20.61 | -2.28% | 1,933,800 |
| Oct 27, 2025 | 21.12 | 21.39 | 20.85 | 21.09 | 21.09 | 1.44% | 2,187,805 |
| Oct 24, 2025 | 21.64 | 21.67 | 20.79 | 20.79 | 20.79 | -3.39% | 2,033,434 |
| Oct 23, 2025 | 21.82 | 22.30 | 21.38 | 21.52 | 21.52 | 4.82% | 3,825,053 |
| Oct 22, 2025 | 20.86 | 21.00 | 20.20 | 20.53 | 20.53 | -0.24% | 3,647,497 |
| Oct 21, 2025 | 21.30 | 21.38 | 20.58 | 20.58 | 20.58 | -3.20% | 2,691,722 |
| Oct 20, 2025 | 21.22 | 21.83 | 21.19 | 21.26 | 21.26 | - | 1,577,408 |
| Oct 17, 2025 | 21.50 | 21.87 | 20.92 | 21.26 | 21.26 | -2.43% | 2,568,453 |
| Oct 16, 2025 | 22.20 | 22.44 | 21.25 | 21.79 | 21.59 | -1.45% | 3,168,083 |
| Oct 15, 2025 | 22.86 | 22.93 | 22.11 | 22.11 | 21.90 | -2.08% | 2,493,490 |
| Oct 14, 2025 | 22.34 | 22.97 | 22.15 | 22.58 | 22.37 | -2.29% | 2,478,109 |
| Oct 13, 2025 | 23.04 | 23.18 | 22.52 | 23.11 | 22.90 | 2.26% | 2,863,746 |
| Oct 10, 2025 | 23.91 | 24.06 | 22.38 | 22.60 | 22.39 | -7.11% | 4,120,246 |
| Oct 9, 2025 | 25.27 | 25.67 | 24.32 | 24.33 | 24.10 | -3.61% | 3,562,165 |
| Oct 8, 2025 | 25.30 | 25.30 | 24.73 | 25.24 | 25.01 | -0.16% | 1,905,619 |
| Oct 7, 2025 | 25.29 | 25.44 | 24.64 | 25.28 | 25.04 | -0.39% | 3,076,064 |
| Oct 6, 2025 | 26.20 | 26.41 | 25.33 | 25.38 | 25.14 | -1.82% | 2,280,389 |
| Oct 3, 2025 | 25.16 | 26.13 | 24.92 | 25.85 | 25.61 | 4.40% | 2,820,215 |
| Oct 2, 2025 | 25.25 | 25.69 | 24.61 | 24.76 | 24.53 | -2.67% | 2,374,182 |
| Oct 1, 2025 | 24.95 | 25.82 | 24.75 | 25.44 | 25.20 | 1.88% | 2,068,040 |
| Sep 30, 2025 | 25.43 | 25.60 | 24.60 | 24.97 | 24.74 | -3.52% | 3,385,019 |
| Sep 29, 2025 | 27.10 | 27.18 | 25.81 | 25.88 | 25.64 | -6.16% | 2,444,404 |
| Sep 26, 2025 | 27.25 | 28.52 | 27.13 | 27.58 | 27.32 | 0.99% | 2,197,468 |
| Sep 25, 2025 | 27.00 | 27.50 | 26.80 | 27.31 | 27.06 | -0.07% | 1,154,380 |
| Sep 24, 2025 | 26.90 | 28.05 | 26.90 | 27.33 | 27.08 | 3.13% | 1,707,576 |
| Sep 23, 2025 | 26.18 | 27.75 | 25.95 | 26.50 | 26.25 | 2.51% | 2,446,397 |
| Sep 22, 2025 | 25.69 | 25.85 | 25.12 | 25.85 | 25.61 | 0.74% | 2,309,750 |
| Sep 19, 2025 | 27.27 | 27.34 | 25.63 | 25.66 | 25.42 | -6.21% | 5,353,469 |
| Sep 18, 2025 | 27.70 | 27.82 | 27.00 | 27.36 | 27.11 | -0.26% | 1,191,702 |
| Sep 17, 2025 | 27.15 | 28.65 | 27.05 | 27.43 | 27.17 | 0.07% | 2,201,363 |
| Sep 16, 2025 | 26.59 | 27.46 | 26.30 | 27.41 | 27.16 | 5.14% | 2,348,341 |
| Sep 15, 2025 | 26.80 | 26.80 | 26.03 | 26.07 | 25.83 | -2.51% | 1,546,960 |
| Sep 12, 2025 | 27.34 | 27.58 | 26.72 | 26.74 | 26.49 | -1.66% | 1,295,298 |
| Sep 11, 2025 | 26.73 | 27.35 | 26.65 | 27.19 | 26.94 | -0.44% | 1,425,039 |
| Sep 10, 2025 | 26.26 | 27.54 | 26.20 | 27.31 | 27.06 | 4.72% | 2,226,078 |
| Sep 9, 2025 | 27.10 | 27.39 | 26.03 | 26.08 | 25.84 | -2.36% | 1,513,142 |
| Sep 8, 2025 | 26.81 | 26.88 | 26.13 | 26.71 | 26.46 | -0.78% | 1,748,697 |
| Sep 5, 2025 | 27.60 | 28.10 | 26.25 | 26.92 | 26.67 | -4.57% | 1,801,796 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.51 | 28.21 | 27.95 | 1.47% | 1,614,295 |
| Sep 3, 2025 | 28.65 | 28.91 | 27.78 | 27.80 | 27.54 | -4.07% | 1,555,271 |
| Sep 2, 2025 | 28.45 | 29.23 | 28.26 | 28.98 | 28.71 | 1.51% | 1,637,730 |
| Aug 29, 2025 | 28.69 | 29.10 | 28.48 | 28.55 | 28.28 | -0.66% | 1,024,248 |
| Aug 28, 2025 | 28.17 | 28.81 | 27.82 | 28.74 | 28.47 | 2.57% | 1,417,276 |
| Aug 27, 2025 | 27.30 | 28.39 | 27.30 | 28.02 | 27.76 | 1.89% | 1,372,667 |
| Aug 26, 2025 | 27.78 | 28.09 | 27.44 | 27.50 | 27.24 | -3.07% | 1,619,566 |
| Aug 25, 2025 | 27.80 | 28.76 | 27.45 | 28.37 | 28.11 | 2.12% | 2,085,586 |
| Aug 22, 2025 | 25.98 | 27.91 | 25.96 | 27.78 | 27.52 | 7.18% | 2,246,633 |
| Aug 21, 2025 | 25.36 | 25.94 | 25.09 | 25.92 | 25.68 | 1.61% | 2,024,381 |
| Aug 20, 2025 | 25.72 | 25.96 | 25.04 | 25.51 | 25.27 | -0.31% | 1,419,223 |