SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
45.46
+0.70 (1.56%)
At close: Nov 21, 2024, 4:00 PM
44.96
-0.50 (-1.11%)
After-hours: Nov 21, 2024, 4:16 PM EST
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 44.03 | 44.91 | 44.00 | 44.76 | 44.76 | 1.98% | 1,370,593 |
| Nov 19, 2024 | 44.25 | 44.43 | 43.43 | 43.89 | 43.89 | -1.59% | 635,207 |
| Nov 18, 2024 | 43.89 | 45.04 | 43.89 | 44.60 | 44.60 | 2.93% | 893,036 |
| Nov 15, 2024 | 44.46 | 44.94 | 43.14 | 43.33 | 43.33 | -2.12% | 842,216 |
| Nov 14, 2024 | 44.39 | 44.83 | 43.68 | 44.27 | 44.27 | 1.26% | 1,153,871 |
| Nov 13, 2024 | 43.64 | 44.16 | 42.64 | 43.72 | 43.72 | 0.71% | 741,653 |
| Nov 12, 2024 | 44.20 | 44.85 | 43.30 | 43.41 | 43.41 | -1.39% | 891,557 |
| Nov 11, 2024 | 43.40 | 44.07 | 42.98 | 44.02 | 44.02 | 1.50% | 902,076 |
| Nov 8, 2024 | 43.01 | 43.38 | 42.51 | 43.37 | 43.37 | 0.21% | 1,064,480 |
| Nov 7, 2024 | 44.04 | 44.37 | 43.04 | 43.28 | 43.28 | -1.77% | 1,345,734 |
| Nov 6, 2024 | 42.34 | 44.50 | 42.22 | 44.06 | 44.06 | 7.20% | 2,027,067 |
| Nov 5, 2024 | 40.90 | 41.55 | 40.75 | 41.10 | 41.10 | 0.39% | 1,675,401 |
| Nov 4, 2024 | 40.70 | 41.73 | 40.47 | 40.94 | 40.94 | 1.64% | 1,828,661 |
| Nov 1, 2024 | 43.39 | 43.45 | 39.70 | 40.28 | 40.28 | -4.03% | 3,384,701 |
| Oct 31, 2024 | 42.77 | 43.27 | 41.93 | 41.97 | 41.97 | -1.25% | 1,608,568 |
| Oct 30, 2024 | 42.19 | 42.83 | 41.84 | 42.50 | 42.50 | 1.65% | 1,373,952 |
| Oct 29, 2024 | 41.86 | 42.35 | 41.56 | 41.81 | 41.81 | -0.36% | 1,300,675 |
| Oct 28, 2024 | 41.32 | 42.14 | 41.32 | 41.96 | 41.96 | -3.50% | 1,161,026 |
| Oct 25, 2024 | 43.02 | 43.54 | 42.63 | 43.48 | 43.48 | 1.80% | 1,436,349 |
| Oct 24, 2024 | 42.28 | 42.79 | 41.89 | 42.71 | 42.51 | 1.74% | 899,566 |
| Oct 23, 2024 | 42.06 | 42.40 | 41.38 | 41.98 | 41.79 | -0.83% | 1,061,435 |
| Oct 22, 2024 | 42.75 | 43.04 | 42.19 | 42.33 | 42.14 | 0.45% | 1,146,289 |
| Oct 21, 2024 | 43.44 | 43.57 | 42.07 | 42.14 | 41.95 | -1.66% | 1,925,022 |
| Oct 18, 2024 | 43.45 | 43.45 | 42.40 | 42.85 | 42.65 | -1.54% | 1,723,610 |
| Oct 17, 2024 | 42.78 | 43.62 | 42.42 | 43.52 | 43.32 | 1.94% | 1,099,059 |
| Oct 16, 2024 | 42.76 | 43.25 | 42.60 | 42.69 | 42.50 | 0.61% | 2,419,978 |
| Oct 15, 2024 | 43.13 | 43.36 | 42.40 | 42.43 | 42.24 | -4.91% | 1,895,006 |
| Oct 14, 2024 | 44.91 | 45.22 | 44.29 | 44.62 | 44.42 | -2.04% | 763,091 |
| Oct 11, 2024 | 44.55 | 46.38 | 44.55 | 45.55 | 45.34 | 1.47% | 1,539,976 |
| Oct 10, 2024 | 44.44 | 45.33 | 44.13 | 44.89 | 44.68 | 1.19% | 1,458,044 |
| Oct 9, 2024 | 43.54 | 44.59 | 43.25 | 44.36 | 44.16 | 0.45% | 1,077,043 |
| Oct 8, 2024 | 44.85 | 44.85 | 43.59 | 44.16 | 43.96 | -3.64% | 1,804,816 |
| Oct 7, 2024 | 45.24 | 46.15 | 45.01 | 45.83 | 45.62 | 1.66% | 1,605,490 |
| Oct 4, 2024 | 44.79 | 45.80 | 44.50 | 45.08 | 44.87 | 2.22% | 1,858,963 |
| Oct 3, 2024 | 42.14 | 44.18 | 41.81 | 44.10 | 43.90 | 5.18% | 1,651,103 |
| Oct 2, 2024 | 42.53 | 42.67 | 41.32 | 41.93 | 41.74 | 1.45% | 1,487,228 |
| Oct 1, 2024 | 39.43 | 41.35 | 39.07 | 41.33 | 41.14 | 3.40% | 1,750,131 |
| Sep 30, 2024 | 39.43 | 40.54 | 39.01 | 39.97 | 39.79 | 0.40% | 1,327,816 |
| Sep 27, 2024 | 39.16 | 39.90 | 38.60 | 39.81 | 39.63 | 4.57% | 2,491,047 |
| Sep 26, 2024 | 39.91 | 40.16 | 37.86 | 38.07 | 37.90 | -7.28% | 3,249,315 |
| Sep 25, 2024 | 42.28 | 42.36 | 40.84 | 41.06 | 40.87 | -3.39% | 1,983,886 |
| Sep 24, 2024 | 42.89 | 43.00 | 42.23 | 42.50 | 42.31 | 0.95% | 1,635,429 |
| Sep 23, 2024 | 41.41 | 42.72 | 41.35 | 42.10 | 41.91 | 1.37% | 2,465,408 |
| Sep 20, 2024 | 41.09 | 42.21 | 40.65 | 41.53 | 41.34 | 0.10% | 8,041,815 |
| Sep 19, 2024 | 42.00 | 42.20 | 41.44 | 41.49 | 41.30 | 1.32% | 1,321,311 |
| Sep 18, 2024 | 40.36 | 41.71 | 40.22 | 40.95 | 40.76 | 1.11% | 1,769,334 |
| Sep 17, 2024 | 39.90 | 40.93 | 39.85 | 40.50 | 40.32 | 1.71% | 1,437,623 |
| Sep 16, 2024 | 39.61 | 40.00 | 39.02 | 39.82 | 39.64 | 1.69% | 1,194,428 |
| Sep 13, 2024 | 39.44 | 39.83 | 39.05 | 39.16 | 38.98 | 0.98% | 1,236,600 |
| Sep 12, 2024 | 38.93 | 39.52 | 38.23 | 38.78 | 38.60 | -0.77% | 1,470,468 |
| Sep 11, 2024 | 39.11 | 39.22 | 37.79 | 39.08 | 38.90 | 0.57% | 1,591,576 |
| Sep 10, 2024 | 39.52 | 39.82 | 38.28 | 38.86 | 38.68 | -1.77% | 1,724,274 |
| Sep 9, 2024 | 39.75 | 40.06 | 39.35 | 39.56 | 39.38 | -1.42% | 1,923,381 |
| Sep 6, 2024 | 41.39 | 41.72 | 39.91 | 40.13 | 39.95 | -3.16% | 1,261,026 |
| Sep 5, 2024 | 42.25 | 42.27 | 41.29 | 41.44 | 41.25 | -0.77% | 1,321,852 |
| Sep 4, 2024 | 43.03 | 43.13 | 41.73 | 41.76 | 41.57 | -2.63% | 1,917,931 |
| Sep 3, 2024 | 45.02 | 45.02 | 42.87 | 42.89 | 42.69 | -6.00% | 1,567,276 |
| Aug 30, 2024 | 46.17 | 46.20 | 44.87 | 45.63 | 45.42 | -2.83% | 1,477,785 |
| Aug 29, 2024 | 46.42 | 47.18 | 45.68 | 46.96 | 46.75 | 1.93% | 1,180,135 |
| Aug 28, 2024 | 45.65 | 46.10 | 45.32 | 46.07 | 45.86 | -0.19% | 921,829 |
| Aug 27, 2024 | 46.57 | 46.68 | 45.67 | 46.16 | 45.95 | -1.68% | 940,161 |
| Aug 26, 2024 | 46.89 | 47.69 | 46.59 | 46.95 | 46.74 | 2.49% | 1,364,962 |
| Aug 23, 2024 | 44.76 | 45.96 | 44.58 | 45.81 | 45.60 | 3.41% | 1,262,706 |
| Aug 22, 2024 | 44.29 | 44.83 | 44.08 | 44.30 | 44.10 | -0.25% | 979,059 |
| Aug 21, 2024 | 44.77 | 44.93 | 43.92 | 44.41 | 44.21 | 0.57% | 1,234,772 |
| Aug 20, 2024 | 45.08 | 45.13 | 43.81 | 44.16 | 43.96 | -2.80% | 1,297,477 |
| Aug 19, 2024 | 45.52 | 46.31 | 45.21 | 45.43 | 45.22 | 0.07% | 1,573,451 |
| Aug 16, 2024 | 46.07 | 46.33 | 45.23 | 45.40 | 45.19 | -2.83% | 1,327,661 |
| Aug 15, 2024 | 45.38 | 46.76 | 45.11 | 46.72 | 46.51 | 3.91% | 1,693,443 |
| Aug 14, 2024 | 45.30 | 45.37 | 44.61 | 44.96 | 44.75 | 0.11% | 1,525,668 |
| Aug 13, 2024 | 44.13 | 44.98 | 43.73 | 44.91 | 44.70 | 1.29% | 2,098,280 |
| Aug 12, 2024 | 43.53 | 44.63 | 43.45 | 44.34 | 44.14 | 2.85% | 1,584,089 |
| Aug 9, 2024 | 42.60 | 43.64 | 42.25 | 43.11 | 42.91 | -0.30% | 1,979,803 |
| Aug 8, 2024 | 44.25 | 44.35 | 39.95 | 43.24 | 43.04 | 10.93% | 5,534,498 |
| Aug 7, 2024 | 40.05 | 40.48 | 38.78 | 38.98 | 38.80 | 0.21% | 2,775,530 |
| Aug 6, 2024 | 38.61 | 39.56 | 38.30 | 38.90 | 38.72 | 0.34% | 1,730,418 |
| Aug 5, 2024 | 39.35 | 39.75 | 38.15 | 38.77 | 38.59 | -5.21% | 2,665,455 |
| Aug 2, 2024 | 42.78 | 42.88 | 40.35 | 40.90 | 40.71 | -7.32% | 2,567,790 |
| Aug 1, 2024 | 46.12 | 46.79 | 43.40 | 44.13 | 43.93 | -4.48% | 1,591,191 |
| Jul 31, 2024 | 46.57 | 47.20 | 46.17 | 46.20 | 45.99 | 1.56% | 1,689,985 |
| Jul 30, 2024 | 45.35 | 46.10 | 45.01 | 45.49 | 45.28 | 0.15% | 1,482,051 |
| Jul 29, 2024 | 46.24 | 46.58 | 44.61 | 45.42 | 45.21 | -1.07% | 1,597,304 |
| Jul 26, 2024 | 46.12 | 46.34 | 45.29 | 45.91 | 45.70 | 0.68% | 1,869,434 |
| Jul 25, 2024 | 44.45 | 45.91 | 44.05 | 45.60 | 45.39 | 2.47% | 2,129,256 |
| Jul 24, 2024 | 45.41 | 45.82 | 44.50 | 44.50 | 44.30 | -1.07% | 1,841,948 |
| Jul 23, 2024 | 46.20 | 46.20 | 44.93 | 44.98 | 44.77 | -3.06% | 2,302,562 |
| Jul 22, 2024 | 46.65 | 46.94 | 45.60 | 46.40 | 46.19 | -0.54% | 2,161,522 |
| Jul 19, 2024 | 47.09 | 47.35 | 46.16 | 46.65 | 46.44 | -1.29% | 1,150,162 |
| Jul 18, 2024 | 46.76 | 48.49 | 46.33 | 47.26 | 46.86 | 0.94% | 2,145,320 |
| Jul 17, 2024 | 47.08 | 47.92 | 46.54 | 46.82 | 46.43 | 0.09% | 1,484,993 |
| Jul 16, 2024 | 46.16 | 47.12 | 45.89 | 46.78 | 46.39 | 1.37% | 1,756,465 |
| Jul 15, 2024 | 45.66 | 46.63 | 44.95 | 46.15 | 45.76 | 2.69% | 1,957,836 |
| Jul 12, 2024 | 45.61 | 45.83 | 44.76 | 44.94 | 44.56 | -0.44% | 1,515,596 |
| Jul 11, 2024 | 44.57 | 45.49 | 44.20 | 45.14 | 44.76 | 2.82% | 1,465,712 |
| Jul 10, 2024 | 43.60 | 44.19 | 43.55 | 43.90 | 43.53 | 1.06% | 1,090,144 |
| Jul 9, 2024 | 43.67 | 44.45 | 43.36 | 43.44 | 43.08 | -1.83% | 1,534,030 |
| Jul 8, 2024 | 43.63 | 44.54 | 43.63 | 44.25 | 43.88 | 1.42% | 1,528,084 |
| Jul 5, 2024 | 45.15 | 45.15 | 43.51 | 43.63 | 43.26 | -3.73% | 1,729,131 |
| Jul 3, 2024 | 44.76 | 45.61 | 44.39 | 45.32 | 44.94 | 2.19% | 936,111 |
| Jul 2, 2024 | 44.05 | 44.75 | 43.67 | 44.35 | 43.98 | 1.58% | 3,523,991 |