SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
24.79
+1.63 (7.04%)
At close: May 12, 2025, 4:00 PM
25.39
+0.60 (2.42%)
After-hours: May 12, 2025, 7:32 PM EDT
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.00 | 26.05 | 24.52 | 24.79 | 24.79 | 7.04% | 3,237,525 |
| May 9, 2025 | 23.28 | 23.77 | 22.77 | 23.16 | 23.16 | 1.45% | 1,756,351 |
| May 8, 2025 | 21.75 | 23.08 | 21.68 | 22.83 | 22.83 | 7.69% | 3,465,562 |
| May 7, 2025 | 21.79 | 21.79 | 20.81 | 21.20 | 21.20 | -1.49% | 2,184,932 |
| May 6, 2025 | 21.45 | 21.90 | 21.07 | 21.52 | 21.52 | 2.48% | 4,839,619 |
| May 5, 2025 | 22.10 | 22.39 | 20.89 | 21.00 | 21.00 | -7.98% | 4,112,487 |
| May 2, 2025 | 23.90 | 24.18 | 22.16 | 22.82 | 22.82 | -3.59% | 4,659,068 |
| May 1, 2025 | 22.78 | 24.05 | 22.73 | 23.67 | 23.67 | 3.86% | 3,542,976 |
| Apr 30, 2025 | 22.67 | 23.37 | 22.41 | 22.79 | 22.79 | -2.02% | 3,106,252 |
| Apr 29, 2025 | 23.10 | 23.42 | 22.73 | 23.26 | 23.26 | -1.44% | 1,961,098 |
| Apr 28, 2025 | 23.52 | 24.07 | 23.39 | 23.60 | 23.60 | 0.51% | 1,560,504 |
| Apr 25, 2025 | 22.68 | 23.70 | 22.63 | 23.48 | 23.48 | 1.34% | 1,369,104 |
| Apr 24, 2025 | 23.56 | 23.58 | 22.80 | 23.17 | 23.17 | 0.78% | 2,461,713 |
| Apr 23, 2025 | 23.52 | 23.84 | 22.31 | 22.99 | 22.99 | 0.48% | 2,588,953 |
| Apr 22, 2025 | 22.57 | 23.37 | 22.30 | 22.88 | 22.88 | 3.91% | 1,653,861 |
| Apr 21, 2025 | 22.36 | 22.53 | 21.80 | 22.02 | 22.02 | -4.39% | 2,478,513 |
| Apr 17, 2025 | 22.55 | 23.51 | 22.52 | 23.03 | 23.03 | 3.18% | 2,060,823 |
| Apr 16, 2025 | 21.84 | 22.70 | 21.83 | 22.32 | 22.13 | 2.76% | 2,006,736 |
| Apr 15, 2025 | 21.61 | 22.25 | 21.55 | 21.72 | 21.53 | -1.09% | 1,682,929 |
| Apr 14, 2025 | 22.54 | 22.66 | 21.21 | 21.96 | 21.77 | 1.34% | 2,707,521 |
| Apr 11, 2025 | 21.48 | 21.93 | 20.51 | 21.67 | 21.48 | 2.02% | 2,529,643 |
| Apr 10, 2025 | 23.53 | 23.53 | 20.72 | 21.24 | 21.06 | -13.73% | 2,926,158 |
| Apr 9, 2025 | 19.87 | 25.05 | 19.67 | 24.62 | 24.41 | 20.75% | 4,628,807 |
| Apr 8, 2025 | 22.79 | 23.00 | 19.97 | 20.39 | 20.21 | -6.51% | 3,625,956 |
| Apr 7, 2025 | 21.07 | 23.47 | 20.27 | 21.81 | 21.62 | -2.02% | 4,872,773 |
| Apr 4, 2025 | 23.90 | 24.03 | 21.13 | 22.26 | 22.07 | -12.12% | 4,581,020 |
| Apr 3, 2025 | 28.30 | 28.30 | 25.32 | 25.33 | 25.11 | -17.01% | 4,467,838 |
| Apr 2, 2025 | 29.04 | 30.72 | 29.04 | 30.52 | 30.26 | 2.52% | 1,867,818 |
| Apr 1, 2025 | 29.78 | 29.93 | 28.98 | 29.77 | 29.51 | -0.60% | 2,163,780 |
| Mar 31, 2025 | 29.14 | 30.28 | 28.82 | 29.95 | 29.69 | 1.87% | 2,723,148 |
| Mar 28, 2025 | 29.98 | 30.19 | 28.88 | 29.40 | 29.15 | -2.81% | 1,378,631 |
| Mar 27, 2025 | 30.45 | 30.74 | 30.11 | 30.25 | 29.99 | -1.75% | 1,469,416 |
| Mar 26, 2025 | 30.99 | 31.39 | 30.38 | 30.79 | 30.53 | 0.85% | 2,105,619 |
| Mar 25, 2025 | 31.92 | 32.26 | 30.52 | 30.53 | 30.27 | -4.02% | 2,272,332 |
| Mar 24, 2025 | 30.99 | 31.97 | 30.96 | 31.81 | 31.54 | 3.72% | 1,753,521 |
| Mar 21, 2025 | 30.66 | 31.16 | 30.45 | 30.67 | 30.41 | -0.84% | 10,003,134 |
| Mar 20, 2025 | 30.83 | 31.09 | 30.56 | 30.93 | 30.66 | -0.87% | 2,540,535 |
| Mar 19, 2025 | 30.38 | 31.35 | 30.19 | 31.20 | 30.93 | 2.97% | 2,665,614 |
| Mar 18, 2025 | 30.72 | 30.72 | 29.45 | 30.30 | 30.04 | 0.13% | 2,465,612 |
| Mar 17, 2025 | 29.96 | 30.73 | 29.78 | 30.26 | 30.00 | 0.90% | 2,334,411 |
| Mar 14, 2025 | 29.11 | 29.99 | 28.88 | 29.99 | 29.73 | 4.24% | 2,213,909 |
| Mar 13, 2025 | 29.44 | 29.88 | 28.27 | 28.77 | 28.52 | -3.39% | 2,128,700 |
| Mar 12, 2025 | 29.21 | 30.31 | 28.90 | 29.78 | 29.52 | 2.44% | 2,867,619 |
| Mar 11, 2025 | 27.54 | 29.25 | 27.54 | 29.07 | 28.82 | 6.21% | 3,250,361 |
| Mar 10, 2025 | 27.45 | 28.13 | 26.95 | 27.37 | 27.13 | -0.80% | 2,750,817 |
| Mar 7, 2025 | 27.54 | 28.46 | 27.36 | 27.59 | 27.35 | 1.62% | 2,560,550 |
| Mar 6, 2025 | 27.29 | 27.62 | 26.69 | 27.15 | 26.92 | -1.34% | 2,130,273 |
| Mar 5, 2025 | 28.19 | 28.40 | 26.66 | 27.52 | 27.28 | -4.61% | 2,993,711 |
| Mar 4, 2025 | 29.39 | 29.68 | 28.34 | 28.85 | 28.60 | -3.87% | 3,076,759 |
| Mar 3, 2025 | 32.87 | 33.14 | 29.43 | 30.01 | 29.75 | -8.25% | 2,525,843 |