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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.7621.2920.5520.59--0.12%2,905,516
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, 202522.8622.9322.1122.1121.90-2.08%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, 202525.2725.6724.3224.3324.10-3.61%3,562,165
Oct 8, 202525.3025.3024.7325.2425.01-0.16%1,905,619
Oct 7, 202525.2925.4424.6425.2825.04-0.39%3,076,064
Oct 6, 202526.2026.4125.3325.3825.14-1.82%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, 202524.9525.8224.7525.4425.201.88%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, 202527.2528.5227.1327.5827.320.99%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, 202526.1827.7525.9526.5026.252.51%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, 202527.1528.6527.0527.4327.170.07%2,201,363
Sep 16, 202526.5927.4626.3027.4127.165.14%2,348,341
Sep 15, 202526.8026.8026.0326.0725.83-2.51%1,546,960
Sep 12, 202527.3427.5826.7226.7426.49-1.66%1,295,298
Sep 11, 202526.7327.3526.6527.1926.94-0.44%1,425,039
Sep 10, 202526.2627.5426.2027.3127.064.72%2,226,078
Sep 9, 202527.1027.3926.0326.0825.84-2.36%1,513,142
Sep 8, 202526.8126.8826.1326.7126.46-0.78%1,748,697
Sep 5, 202527.6028.1026.2526.9226.67-4.57%1,801,796
Sep 4, 202527.6028.5927.5128.2127.951.47%1,614,295
Sep 3, 202528.6528.9127.7827.8027.54-4.07%1,555,271
Sep 2, 202528.4529.2328.2628.9828.711.51%1,637,730
Aug 29, 202528.6929.1028.4828.5528.28-0.66%1,024,248
Aug 28, 202528.1728.8127.8228.7428.472.57%1,417,276
Aug 27, 202527.3028.3927.3028.0227.761.89%1,372,667
Aug 26, 202527.7828.0927.4427.5027.24-3.07%1,619,566
Aug 25, 202527.8028.7627.4528.3728.112.12%2,085,586
Aug 22, 202525.9827.9125.9627.7827.527.18%2,246,633
Aug 21, 202525.3625.9425.0925.9225.681.61%2,024,381
Aug 20, 202525.7225.9625.0425.5125.27-0.31%1,419,223