Skip to main content
SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
25.10
-0.34 (-1.34%)
Jun 27, 2025, 4:00 PM - Market closed

SM Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.5125.6324.7125.1025.10-1.34%2,963,555
Jun 26, 202524.9525.6724.7625.4425.443.08%2,004,952
Jun 25, 202525.0625.0824.5724.6824.68-1.44%2,482,352
Jun 24, 202524.8125.4024.3925.0425.04-2.26%3,571,228
Jun 23, 202527.9528.1325.4825.6225.62-7.04%2,954,236
Jun 20, 202527.5927.7127.1827.5627.560.04%3,717,461
Jun 18, 202528.0128.6227.5327.5527.55-1.36%2,408,311
Jun 17, 202528.0128.7027.5227.9327.930.61%2,360,297
Jun 16, 202527.5628.1626.8527.7627.76-1.77%3,123,345
Jun 13, 202528.5528.6927.2128.2628.264.17%2,707,789
Jun 12, 202526.3427.1525.9227.1327.131.23%2,125,102
Jun 11, 202526.4127.4226.0126.8026.803.12%2,928,238
Jun 10, 202526.0327.0025.7325.9925.991.56%2,509,277
Jun 9, 202525.2125.8524.8125.5925.592.69%1,941,994
Jun 6, 202524.5025.1124.4224.9224.923.79%1,201,805
Jun 5, 202524.3424.4223.7924.0124.01-0.62%1,487,750
Jun 4, 202525.2325.6424.0924.1624.16-4.28%1,901,858
Jun 3, 202523.9825.5923.5625.2425.245.52%1,598,756
Jun 2, 202524.4924.7623.5723.9223.922.13%2,372,201
May 30, 202523.4823.8223.0123.4223.42-1.60%2,467,041
May 29, 202523.8823.9923.2523.8023.800.59%1,692,969
May 28, 202524.2524.3423.5723.6623.66-0.71%1,542,176
May 27, 202523.5023.8722.9523.8323.832.85%1,724,681
May 23, 202522.5323.2222.5123.1723.17-0.04%1,602,154
May 22, 202522.8023.3122.3323.1823.180.35%1,507,039
May 21, 202523.4623.5923.0823.1023.10-2.65%1,537,593
May 20, 202523.9024.2223.6923.7323.73-0.79%1,456,394
May 19, 202524.0024.1023.6623.9223.92-2.17%1,563,188
May 16, 202524.5724.6624.1024.4524.45-0.45%1,552,476
May 15, 202524.8424.8424.1224.5624.56-3.53%2,419,873
May 14, 202525.2725.7525.1225.4625.46-0.66%2,247,513
May 13, 202525.1526.0624.7725.6325.633.39%3,470,411
May 12, 202525.0026.0524.5224.7924.797.04%3,237,525
May 9, 202523.2823.7722.7723.1623.161.45%1,756,351
May 8, 202521.7523.0821.6822.8322.837.69%3,465,562
May 7, 202521.7921.7920.8121.2021.20-1.49%2,184,932
May 6, 202521.4521.9021.0721.5221.522.48%4,839,619
May 5, 202522.1022.3920.8921.0021.00-7.98%4,112,487
May 2, 202523.9024.1822.1622.8222.82-3.59%4,659,068
May 1, 202522.7824.0522.7323.6723.673.86%3,542,976
Apr 30, 202522.6723.3722.4122.7922.79-2.02%3,106,252
Apr 29, 202523.1023.4222.7323.2623.26-1.44%1,961,098
Apr 28, 202523.5224.0723.3923.6023.600.51%1,560,504
Apr 25, 202522.6823.7022.6323.4823.481.34%1,369,104
Apr 24, 202523.5623.5822.8023.1723.170.78%2,461,713
Apr 23, 202523.5223.8422.3122.9922.990.48%2,588,953
Apr 22, 202522.5723.3722.3022.8822.883.91%1,653,861
Apr 21, 202522.3622.5321.8022.0222.02-4.39%2,478,513
Apr 17, 202522.5523.5122.5223.0323.033.18%2,060,823
Apr 16, 202521.8422.7021.8322.3222.132.76%2,006,736