SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
27.41
+1.34 (5.14%)
At close: Sep 16, 2025, 4:00 PM EDT
27.44
+0.03 (0.11%)
Pre-market: Sep 17, 2025, 8:00 AM EDT
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.59 | 27.46 | 26.30 | 27.41 | 27.41 | 5.14% | 2,348,241 |
| Sep 15, 2025 | 26.80 | 26.80 | 26.03 | 26.07 | 26.07 | -2.51% | 1,546,960 |
| Sep 12, 2025 | 27.34 | 27.58 | 26.72 | 26.74 | 26.74 | -1.66% | 1,295,298 |
| Sep 11, 2025 | 26.73 | 27.35 | 26.65 | 27.19 | 27.19 | -0.44% | 1,425,039 |
| Sep 10, 2025 | 26.26 | 27.54 | 26.20 | 27.31 | 27.31 | 4.72% | 2,226,078 |
| Sep 9, 2025 | 27.10 | 27.39 | 26.03 | 26.08 | 26.08 | -2.36% | 1,513,142 |
| Sep 8, 2025 | 26.81 | 26.88 | 26.13 | 26.71 | 26.71 | -0.78% | 1,748,697 |
| Sep 5, 2025 | 27.60 | 28.10 | 26.25 | 26.92 | 26.92 | -4.57% | 1,801,796 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.51 | 28.21 | 28.21 | 1.47% | 1,614,295 |
| Sep 3, 2025 | 28.65 | 28.91 | 27.78 | 27.80 | 27.80 | -4.07% | 1,555,271 |
| Sep 2, 2025 | 28.45 | 29.23 | 28.26 | 28.98 | 28.98 | 1.51% | 1,637,730 |
| Aug 29, 2025 | 28.69 | 29.10 | 28.48 | 28.55 | 28.55 | -0.66% | 1,024,248 |
| Aug 28, 2025 | 28.17 | 28.81 | 27.82 | 28.74 | 28.74 | 2.57% | 1,417,276 |
| Aug 27, 2025 | 27.30 | 28.39 | 27.30 | 28.02 | 28.02 | 1.89% | 1,372,667 |
| Aug 26, 2025 | 27.78 | 28.09 | 27.44 | 27.50 | 27.50 | -3.07% | 1,619,566 |
| Aug 25, 2025 | 27.80 | 28.76 | 27.45 | 28.37 | 28.37 | 2.12% | 2,085,586 |
| Aug 22, 2025 | 25.98 | 27.91 | 25.96 | 27.78 | 27.78 | 7.18% | 2,246,633 |
| Aug 21, 2025 | 25.36 | 25.94 | 25.09 | 25.92 | 25.92 | 1.61% | 2,024,381 |
| Aug 20, 2025 | 25.72 | 25.96 | 25.04 | 25.51 | 25.51 | -0.31% | 1,419,223 |
| Aug 19, 2025 | 25.90 | 26.15 | 25.44 | 25.59 | 25.59 | -1.43% | 1,747,694 |
| Aug 18, 2025 | 25.96 | 26.35 | 25.54 | 25.96 | 25.96 | -0.88% | 1,422,164 |
| Aug 15, 2025 | 26.72 | 26.78 | 26.09 | 26.19 | 26.19 | -2.02% | 2,298,147 |
| Aug 14, 2025 | 26.74 | 26.84 | 26.14 | 26.73 | 26.73 | -1.15% | 1,367,235 |
| Aug 13, 2025 | 26.75 | 27.29 | 26.53 | 27.04 | 27.04 | 0.33% | 1,737,336 |
| Aug 12, 2025 | 25.99 | 27.08 | 25.74 | 26.95 | 26.95 | 4.99% | 2,337,218 |
| Aug 11, 2025 | 26.50 | 26.72 | 25.38 | 25.67 | 25.67 | -2.17% | 2,454,069 |
| Aug 8, 2025 | 26.25 | 26.82 | 25.79 | 26.24 | 26.24 | 0.27% | 1,460,022 |
| Aug 7, 2025 | 27.39 | 27.88 | 26.03 | 26.17 | 26.17 | -2.39% | 2,241,050 |
| Aug 6, 2025 | 27.62 | 28.16 | 26.55 | 26.81 | 26.81 | -2.19% | 2,184,396 |
| Aug 5, 2025 | 27.27 | 27.90 | 26.68 | 27.41 | 27.41 | 1.41% | 2,362,413 |
| Aug 4, 2025 | 26.45 | 27.04 | 26.11 | 27.03 | 27.03 | 1.39% | 2,592,441 |
| 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 |