Dark

SM
SM Energy Company
stock NYSE

Market Open

Feb 5, 2026 11:57:58 AM EST

19.64USD-2.021%(-0.40)3,850,668

19.64Bid 19.66Ask 0.02Spread

Pre-market

Feb 5, 2026 9:14:30 AM EST

19.80USD-1.198%(-0.24)7,265

After-hours

Feb 4, 2026 4:58:30 PM EST

20.04USD-0.075%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	19.7500	20.1400	19.3600	19.6400	-1.996%	3,850,668	0.000%
2026-02-04	19.1300	20.6160	19.1300	20.0400	+5.307%	10,440,848	-1.996%
2026-02-03	18.9400	19.2400	18.7100	19.0300	+0.528%	13,162,025	+3.205%
2026-02-02	18.8300	19.3350	18.6000	18.9300	-2.773%	10,314,789	+3.751%
2026-01-30	18.8100	19.6200	18.5300	19.4700	+3.180%	10,689,207	+0.873%
2026-01-29	19.7900	20.1600	18.7500	18.8700	-1.616%	33,029,706	+4.081%
2026-01-28	19.5800	19.7200	18.8000	19.1800	-0.519%	5,810,241	+2.398%
2026-01-27	19.0200	19.5600	18.8800	19.2800	+0.521%	3,672,129	+1.867%
2026-01-26	18.8700	19.5000	18.3700	19.1800	+2.677%	5,178,162	+2.398%
2026-01-23	19.1900	19.6300	18.4100	18.6800	-0.373%	4,247,023	+5.139%
2026-01-22	18.6800	18.8800	18.4050	18.7500	-0.266%	2,493,488	+4.747%
2026-01-21	18.7000	19.3400	18.3700	18.8000	+3.127%	3,839,362	+4.468%
2026-01-20	18.2700	18.6300	18.1350	18.2300	+0.110%	3,764,659	+7.735%
2026-01-16	18.4100	18.4150	17.9945	18.2100	-0.709%	2,804,874	+7.853%
2026-01-15	18.1400	18.5300	17.8000	18.3400	-1.239%	3,138,388	+7.088%
2026-01-14	18.2500	19.3000	18.2100	18.5700	+2.201%	4,948,926	+5.762%
2026-01-13	18.1600	18.6800	18.0400	18.1700	+1.679%	3,264,391	+8.090%
2026-01-12	17.9400	18.1900	17.6300	17.8700	+0.506%	2,660,065	+9.905%
2026-01-09	18.2000	18.3700	17.5500	17.7800	-2.308%	4,936,008	+10.461%
2026-01-08	17.7400	18.4900	17.4800	18.2000	+3.586%	4,301,943	+7.912%
2026-01-07	18.3100	18.3950	17.4500	17.5700	-3.989%	3,105,296	+11.781%
2026-01-06	18.5500	18.9850	18.1900	18.3000	-1.560%	3,442,199	+7.322%
2026-01-05	19.5000	19.6100	18.0300	18.5900	-2.823%	3,840,661	+5.648%
2026-01-02	18.6300	19.2200	18.4300	19.1300	+2.299%	2,120,488	+2.666%
2025-12-31	18.7900	18.8200	18.5400	18.7000	-0.426%	1,919,344	+5.027%
2025-12-30	18.9700	19.1550	18.7800	18.7800	+0.213%	1,776,224	+4.579%
2025-12-29	18.6700	18.9000	18.6100	18.7400	+1.243%	1,948,554	+4.803%
2025-12-26	18.6500	18.7750	18.2700	18.5100	-2.167%	2,136,423	+6.105%
2025-12-24	18.8100	18.9700	18.6800	18.9200	+0.212%	1,337,145	+3.805%
2025-12-23	18.9800	19.1500	18.5000	18.8800	-0.579%	2,411,916	+4.025%
2025-12-22	19.1600	19.6699	18.8500	18.9900	+1.660%	3,040,494	+3.423%
2025-12-19	18.7500	19.0550	18.5850	18.6800	-0.160%	5,896,395	+5.139%
2025-12-18	19.2100	19.3500	18.6300	18.7100	-3.606%	3,640,946	+4.971%
2025-12-17	18.5600	19.4650	18.5600	19.4100	+6.240%	3,082,099	+1.185%
2025-12-16	18.8800	18.8800	17.9900	18.2700	-4.496%	3,577,517	+7.499%
2025-12-15	19.6600	19.7355	18.8400	19.1300	-2.148%	2,842,103	+2.666%
2025-12-12	19.9800	20.2400	19.5300	19.5500	-1.412%	2,237,027	+0.460%
2025-12-11	20.1400	20.4300	19.8100	19.8300	-2.937%	3,024,469	-0.958%
2025-12-10	19.9400	20.6350	19.3700	20.4300	+2.715%	3,186,868	-3.867%
2025-12-09	19.5600	20.0600	19.5200	19.8900	+1.118%	1,798,866	-1.257%
2025-12-08	19.9800	20.3600	19.5850	19.6700	-2.237%	2,542,733	-0.153%
2025-12-05	20.0700	20.8200	20.0200	20.1200	-0.593%	3,363,074	-2.386%
2025-12-04	20.3000	20.6000	20.0050	20.2400	+0.148%	2,202,497	-2.964%
2025-12-03	19.6000	20.3200	19.5500	20.2100	+3.482%	2,109,384	-2.820%
2025-12-02	19.4100	19.6100	19.2700	19.5300	-0.863%	1,842,528	+0.563%
2025-12-01	19.2000	19.7400	19.0600	19.7000	+3.412%	2,364,313	-0.305%
2025-11-28	18.6600	19.2000	18.6000	19.0500	+1.708%	905,095	+3.097%
2025-11-26	18.4200	19.1728	18.4000	18.7300	+1.243%	2,726,369	+4.859%
2025-11-25	18.1800	18.5400	17.9400	18.5000	+0.380%	3,015,276	+6.162%
2025-11-24	18.0400	18.5500	17.7100	18.4300	+0.655%	3,622,882	+6.565%
2025-11-21	18.2800	18.4250	17.8100	18.3100	-0.651%	3,707,815	+7.264%
2025-11-20	19.2100	19.7200	18.4150	18.4300	-3.204%	4,064,085	+6.565%
2025-11-19	18.5300	19.1900	18.2400	19.0400	-0.314%	4,234,990	+3.151%
2025-11-18	18.0900	19.4000	18.0000	19.1000	+3.861%	3,241,247	+2.827%
2025-11-17	18.7300	18.9600	18.2550	18.3900	-2.544%	2,330,149	+6.797%
2025-11-14	18.3500	18.8800	18.1500	18.8700	+2.276%	2,383,159	+4.081%
2025-11-13	18.3400	19.1200	18.2450	18.4500	+0.710%	4,472,555	+6.450%
2025-11-12	19.0100	19.5450	18.3200	18.3200	-5.176%	2,809,992	+7.205%
2025-11-11	18.6000	19.4800	18.6000	19.3200	+4.829%	3,199,115	+1.656%
2025-11-10	18.5000	18.7500	18.0556	18.4300	+0.821%	2,996,345	+6.565%
2025-11-07	17.9900	18.8378	17.9100	18.2800	+2.066%	3,827,146	+7.440%
2025-11-06	17.9500	18.4303	17.5800	17.9100	+0.336%	3,283,977	+9.659%
2025-11-05	18.5800	19.1200	17.8300	17.8500	-4.494%	5,315,850	+10.028%
2025-11-04	18.8200	19.0900	18.2500	18.6900	-3.411%	6,129,434	+5.083%
2025-11-03	20.4100	20.5250	18.7800	19.3500	-7.372%	8,215,900	+1.499%
2025-10-31	20.6500	20.9600	20.4400	20.8900	+1.704%	1,691,580	-5.984%
2025-10-30	20.3500	20.9500	20.3000	20.5400	-0.388%	1,669,376	-4.382%
2025-10-29	20.5500	21.3000	20.5500	20.6200	+0.049%	3,052,359	-4.753%
2025-10-28	20.8700	20.9700	20.4900	20.6100	-2.276%	1,933,800	-4.706%
2025-10-27	21.1200	21.3900	20.8500	21.0900	+1.443%	2,187,805	-6.875%
2025-10-24	21.6400	21.6700	20.7900	20.7900	-3.392%	2,033,434	-5.532%
2025-10-23	21.8200	22.3000	21.3800	21.5200	+4.822%	3,825,053	-8.736%
2025-10-22	20.8600	21.0000	20.2000	20.5300	-0.243%	3,647,497	-4.335%
2025-10-21	21.3000	21.3799	20.5800	20.5800	-3.198%	2,691,722	-4.568%
2025-10-20	21.2200	21.8299	21.1900	21.2600	0.000%	1,577,408	-7.620%
2025-10-17	21.5000	21.8700	20.9200	21.2600	-2.432%	2,568,453	-7.620%
2025-10-16	22.2000	22.4400	21.2500	21.7900	-1.447%	3,168,083	-9.867%
2025-10-15	22.8600	22.9300	22.1100	22.1100	-2.081%	2,493,490	-11.171%
2025-10-14	22.3400	22.9650	22.1500	22.5800	-2.293%	2,478,109	-13.020%
2025-10-13	23.0400	23.1800	22.5200	23.1100	+2.257%	2,863,746	-15.015%
2025-10-10	23.9100	24.0550	22.3800	22.6000	-7.111%	4,120,246	-13.097%
2025-10-09	25.2700	25.6700	24.3200	24.3300	-3.605%	3,562,165	-19.277%
2025-10-08	25.3000	25.3000	24.7250	25.2400	-0.158%	1,905,619	-22.187%
2025-10-07	25.2900	25.4400	24.6400	25.2800	-0.394%	3,076,064	-22.310%
2025-10-06	26.2000	26.4100	25.3300	25.3800	-1.818%	2,280,389	-22.616%
2025-10-03	25.1600	26.1250	24.9200	25.8500	+4.402%	2,820,215	-24.023%
2025-10-02	25.2500	25.6900	24.6100	24.7600	-2.673%	2,374,182	-20.679%
2025-10-01	24.9500	25.8221	24.7500	25.4400	+1.882%	2,068,040	-22.799%
2025-09-30	25.4300	25.5986	24.6000	24.9700	-3.516%	3,385,019	-21.346%
2025-09-29	27.1000	27.1800	25.8050	25.8800	-6.164%	2,444,404	-24.111%
2025-09-26	27.2500	28.5200	27.1300	27.5800	+0.989%	2,197,468	-28.789%
2025-09-25	27.0000	27.5000	26.8000	27.3100	-0.073%	1,154,380	-28.085%
2025-09-24	26.9000	28.0500	26.9000	27.3300	+3.132%	1,707,576	-28.138%
2025-09-23	26.1800	27.7500	25.9500	26.5000	+2.515%	2,446,397	-25.887%
2025-09-22	25.6900	25.8500	25.1194	25.8500	+0.740%	2,309,750	-24.023%
2025-09-19	27.2700	27.3350	25.6300	25.6600	-6.213%	5,353,469	-23.461%
2025-09-18	27.7000	27.8200	27.0000	27.3600	-0.255%	1,191,702	-28.216%
2025-09-17	27.1500	28.6500	27.0500	27.4300	+0.073%	2,201,363	-28.400%
2025-09-16	26.5900	27.4600	26.3000	27.4100	+5.140%	2,348,341	-28.347%
2025-09-15	26.8000	26.8000	26.0300	26.0700	-2.506%	1,546,960	-24.664%
2025-09-12	27.3400	27.5800	26.7150	26.7400	-1.655%	1,295,298	-26.552%
2025-09-11	26.7300	27.3500	26.6500	27.1900	-0.439%	1,425,039	-27.768%
2025-09-10	26.2600	27.5400	26.1950	27.3100	+4.716%	2,226,078	-28.085%
2025-09-09	27.1000	27.3900	26.0250	26.0800	-2.359%	1,513,142	-24.693%
2025-09-08	26.8100	26.8800	26.1300	26.7100	-0.780%	1,748,697	-26.469%
2025-09-05	27.6000	28.0984	26.2500	26.9200	-4.573%	1,801,796	-27.043%
2025-09-04	27.6000	28.5900	27.5100	28.2100	+1.475%	1,614,295	-30.379%
2025-09-03	28.6500	28.9050	27.7800	27.8000	-4.072%	1,604,238	-29.353%
2025-09-02	28.4500	29.2300	28.2600	28.9800	+1.506%	1,637,730	-32.229%
2025-08-29	28.6900	29.1000	28.4750	28.5500	-0.661%	1,024,248	-31.208%
2025-08-28	28.1700	28.8100	27.8150	28.7400	+2.570%	1,417,276	-31.663%
2025-08-27	27.3000	28.3900	27.3000	28.0200	+1.891%	1,372,667	-29.907%
2025-08-26	27.7800	28.0900	27.4400	27.5000	-3.067%	1,619,566	-28.582%
2025-08-25	27.8000	28.7600	27.4500	28.3700	+2.124%	2,085,586	-30.772%
2025-08-22	25.9800	27.9100	25.9600	27.7800	+7.176%	2,246,633	-29.302%
2025-08-21	25.3600	25.9400	25.0850	25.9200	+1.607%	2,024,381	-24.228%
2025-08-20	25.7200	25.9600	25.0400	25.5100	-0.313%	1,419,223	-23.011%
2025-08-19	25.9000	26.1500	25.4400	25.5900	-1.425%	1,747,694	-23.251%
2025-08-18	25.9600	26.3500	25.5400	25.9600	-0.878%	1,422,164	-24.345%
2025-08-15	26.7200	26.7800	26.0900	26.1900	-2.020%	2,298,147	-25.010%
2025-08-14	26.7400	26.8426	26.1400	26.7300	-1.146%	1,367,235	-26.525%
2025-08-13	26.7500	27.2900	26.5300	27.0400	+0.334%	1,737,336	-27.367%
2025-08-12	25.9900	27.0800	25.7400	26.9500	+4.986%	2,337,218	-27.124%
2025-08-11	26.5000	26.7200	25.3800	25.6700	-2.172%	2,454,069	-23.490%
2025-08-08	26.2500	26.8200	25.7900	26.2400	+0.267%	1,460,022	-25.152%
2025-08-07	27.3900	27.8800	26.0300	26.1700	-2.387%	2,241,050	-24.952%
2025-08-06	27.6200	28.1600	26.5500	26.8100	-2.189%	2,184,396	-26.744%
2025-08-05	27.2700	27.9000	26.6800	27.4100	+1.406%	2,362,413	-28.347%
2025-08-04	26.4500	27.0400	26.1100	27.0300	+1.388%	2,592,441	-27.340%
2025-08-01	28.9900	28.9900	26.5500	26.6600	-3.371%	3,409,096	-26.332%
2025-07-31	27.2700	27.9100	27.0850	27.5900	-0.433%	2,615,158	-28.815%
2025-07-30	28.8700	28.8700	27.2622	27.7100	-3.985%	1,770,329	-29.123%
2025-07-29	28.8200	29.2100	27.8350	28.8600	+0.348%	1,946,296	-31.947%
2025-07-28	28.0500	29.1000	27.8950	28.7600	+4.316%	2,141,388	-31.711%
2025-07-25	27.8400	28.0540	27.3000	27.5700	-0.756%	1,480,305	-28.763%
2025-07-24	27.3100	27.8600	26.9450	27.7800	+1.350%	1,518,666	-29.302%
2025-07-23	26.7600	27.6400	26.3700	27.4100	+2.890%	1,782,643	-28.347%
2025-07-22	25.8600	26.8100	25.8600	26.6400	+3.577%	1,661,004	-26.276%
2025-07-21	26.0100	26.2400	25.7100	25.7200	-0.657%	1,780,425	-23.639%
2025-07-18	26.9200	27.0899	25.8700	25.8900	-2.852%	1,859,555	-24.141%
2025-07-17	25.5800	26.7650	25.5800	26.6500	+3.656%	2,019,557	-26.304%
2025-07-16	26.0600	26.5200	25.1800	25.7100	-1.758%	2,196,240	-23.609%
2025-07-15	27.6000	27.8500	26.0800	26.1700	-5.044%	1,609,998	-24.952%
2025-07-14	28.5000	28.6150	27.3900	27.5600	-3.366%	1,831,167	-28.737%
2025-07-11	28.2000	29.0650	28.1800	28.5200	+0.493%	1,878,045	-31.136%
2025-07-10	27.2400	28.6200	27.0001	28.3800	+2.381%	3,248,375	-30.796%
2025-07-09	27.7300	28.0000	27.2000	27.7200	-0.395%	2,668,953	-29.149%
2025-07-08	25.6000	28.1200	25.4000	27.8300	+9.826%	2,784,062	-29.429%
2025-07-07	25.5700	25.9200	24.9300	25.3400	-2.275%	2,141,276	-22.494%
2025-07-03	26.3500	26.4800	25.9200	25.9300	-0.955%	643,694	-24.258%
2025-07-02	26.5900	26.7300	25.6100	26.1800	+0.538%	1,741,152	-24.981%
2025-07-01	24.7100	26.5300	24.4500	26.0400	+5.382%	2,256,402	-24.578%
2025-06-30	25.1900	25.1950	24.6300	24.7100	-1.554%	2,083,189	-20.518%
2025-06-27	25.5100	25.6300	24.7100	25.1000	-1.336%	2,963,555	-21.753%
2025-06-26	24.9500	25.6700	24.7600	25.4400	+3.079%	2,004,952	-22.799%
2025-06-25	25.0600	25.0800	24.5700	24.6800	-1.438%	2,482,352	-20.421%
2025-06-24	24.8100	25.4000	24.3900	25.0400	-2.264%	3,571,228	-21.565%
2025-06-23	27.9500	28.1250	25.4800	25.6200	-7.039%	2,954,236	-23.341%
2025-06-20	27.5900	27.7100	27.1800	27.5600	+0.036%	3,717,461	-28.737%
2025-06-18	28.0100	28.6200	27.5300	27.5500	-1.361%	2,408,311	-28.711%
2025-06-17	28.0100	28.7000	27.5200	27.9300	+0.612%	2,360,297	-29.681%
2025-06-16	27.5600	28.1598	26.8500	27.7600	-1.769%	3,123,345	-29.251%
2025-06-13	28.5500	28.6900	27.2100	28.2600	+4.165%	2,707,789	-30.502%
2025-06-12	26.3400	27.1500	25.9200	27.1300	+1.231%	2,125,102	-27.608%
2025-06-11	26.4100	27.4200	26.0100	26.8000	+3.117%	2,928,238	-26.716%
2025-06-10	26.0300	27.0000	25.7300	25.9900	+1.563%	2,509,277	-24.432%
2025-06-09	25.2100	25.8500	24.8100	25.5900	+2.689%	1,941,994	-23.251%
2025-06-06	24.5000	25.1100	24.4207	24.9200	+3.790%	1,201,805	-21.188%
2025-06-05	24.3400	24.4180	23.7900	24.0100	-0.621%	1,487,750	-18.201%
2025-06-04	25.2300	25.6400	24.0900	24.1600	-4.279%	1,901,858	-18.709%
2025-06-03	23.9800	25.5900	23.5600	25.2400	+5.518%	1,598,756	-22.187%
2025-06-02	24.4900	24.7600	23.5672	23.9200	+2.135%	2,372,201	-17.893%
2025-05-30	23.4800	23.8200	23.0100	23.4200	-1.597%	2,467,041	-16.140%
2025-05-29	23.8800	23.9900	23.2500	23.8000	+0.592%	1,692,969	-17.479%
2025-05-28	24.2500	24.3400	23.5700	23.6600	-0.713%	1,542,176	-16.991%
2025-05-27	23.5000	23.8700	22.9500	23.8300	+2.849%	1,724,681	-17.583%
2025-05-23	22.5300	23.2200	22.5100	23.1700	-0.043%	1,602,154	-15.235%
2025-05-22	22.8000	23.3090	22.3300	23.1800	+0.346%	1,507,039	-15.272%
2025-05-21	23.4600	23.5900	23.0800	23.1000	-2.655%	1,537,593	-14.978%
2025-05-20	23.9000	24.2200	23.6900	23.7300	-0.794%	1,456,394	-17.236%
2025-05-19	24.0000	24.0950	23.6600	23.9200	-2.168%	1,563,188	-17.893%
2025-05-16	24.5700	24.6600	24.0969	24.4500	-0.448%	1,552,476	-19.673%
2025-05-15	24.8400	24.8400	24.1200	24.5600	-3.535%	2,419,873	-20.033%
2025-05-14	25.2700	25.7500	25.1200	25.4600	-0.663%	2,247,513	-22.859%
2025-05-13	25.1500	26.0600	24.7650	25.6300	+3.388%	3,470,411	-23.371%
2025-05-12	25.0000	26.0500	24.5200	24.7900	+7.038%	3,237,525	-20.775%
2025-05-09	23.2800	23.7700	22.7700	23.1600	+1.445%	1,756,351	-15.199%
2025-05-08	21.7500	23.0800	21.6750	22.8300	+7.689%	3,465,562	-13.973%
2025-05-07	21.7900	21.7900	20.8100	21.2000	-1.487%	2,184,932	-7.358%
2025-05-06	21.4500	21.9000	21.0700	21.5200	+2.476%	4,839,619	-8.736%
2025-05-05	22.1000	22.3900	20.8900	21.0000	-7.975%	4,112,487	-6.476%
2025-05-02	23.9000	24.1800	22.1600	22.8200	-3.591%	4,659,068	-13.935%
2025-05-01	22.7800	24.0500	22.7250	23.6700	+3.861%	3,542,976	-17.026%
2025-04-30	22.6700	23.3700	22.4100	22.7900	-2.021%	3,106,252	-13.822%
2025-04-29	23.1000	23.4200	22.7300	23.2600	-1.441%	1,961,098	-15.563%
2025-04-28	23.5200	24.0700	23.3900	23.6000	+0.511%	1,560,504	-16.780%
2025-04-25	22.6800	23.7000	22.6300	23.4800	+1.338%	1,369,104	-16.354%
2025-04-24	23.5600	23.5800	22.8000	23.1700	+0.783%	2,461,713	-15.235%
2025-04-23	23.5200	23.8367	22.3100	22.9900	+0.481%	2,588,953	-14.572%
2025-04-22	22.5700	23.3700	22.3000	22.8800	+3.906%	1,653,861	-14.161%
2025-04-21	22.3600	22.5250	21.8000	22.0200	-4.386%	2,478,513	-10.808%
2025-04-17	22.5500	23.5100	22.5200	23.0300	+3.181%	2,060,823	-14.720%
2025-04-16	21.8400	22.7000	21.8300	22.3200	+2.762%	2,006,736	-12.007%
2025-04-15	21.6100	22.2500	21.5500	21.7200	-1.093%	1,682,929	-9.576%
2025-04-14	22.5400	22.6600	21.2050	21.9600	+1.338%	2,707,521	-10.565%
2025-04-11	21.4800	21.9300	20.5100	21.6700	+2.024%	2,529,643	-9.368%
2025-04-10	23.5300	23.5300	20.7200	21.2400	-13.729%	2,926,158	-7.533%
2025-04-09	19.8700	25.0500	19.6700	24.6200	+20.745%	4,628,807	-20.227%
2025-04-08	22.7900	23.0001	19.9700	20.3900	-6.511%	3,625,956	-3.678%
2025-04-07	21.0700	23.4700	20.2700	21.8100	-2.022%	4,872,773	-9.950%
2025-04-04	23.9000	24.0250	21.1250	22.2600	-12.120%	4,581,020	-11.770%
2025-04-03	28.3000	28.3000	25.3200	25.3300	-17.005%	4,467,838	-22.463%
2025-04-02	29.0400	30.7200	29.0400	30.5200	+2.519%	1,867,818	-35.649%
2025-04-01	29.7800	29.9300	28.9800	29.7700	-0.601%	2,163,780	-34.028%
2025-03-31	29.1400	30.2800	28.8200	29.9500	+1.871%	2,723,148	-34.424%
2025-03-28	29.9800	30.1900	28.8800	29.4000	-2.810%	1,378,631	-33.197%
2025-03-27	30.4500	30.7400	30.1100	30.2500	-1.754%	1,469,416	-35.074%
2025-03-26	30.9900	31.3900	30.3800	30.7900	+0.852%	2,017,477	-36.213%
2025-03-25	31.9200	32.2600	30.5200	30.5300	-4.024%	2,223,952	-35.670%
2025-03-24	30.9900	31.9650	30.9550	31.8100	+3.717%	1,626,407	-38.258%
2025-03-21	30.6600	31.1600	30.4500	30.6700	-0.841%	8,149,492	-35.963%
2025-03-20	30.8300	31.0900	30.5600	30.9300	-0.865%	2,291,641	-36.502%
2025-03-19	30.3800	31.3500	30.1900	31.2000	+2.970%	2,629,557	-37.051%
2025-03-18	30.7200	30.7200	29.4500	30.3000	+0.132%	2,423,697	-35.182%
2025-03-17	29.9600	30.7300	29.7750	30.2600	+0.900%	2,306,894	-35.096%
2025-03-14	29.1100	29.9900	28.8828	29.9900	+4.241%	2,176,619	-34.512%
2025-03-13	29.4400	29.8750	28.2700	28.7700	-3.392%	2,056,838	-31.734%
2025-03-12	29.2100	30.3100	28.9000	29.7800	+2.442%	2,789,320	-34.050%
2025-03-11	27.5400	29.2500	27.5400	29.0700	+6.211%	3,218,643	-32.439%
2025-03-10	27.4500	28.1300	26.9500	27.3700	-0.797%	2,726,327	-28.243%
2025-03-07	27.5400	28.4600	27.3600	27.5900	+1.621%	2,521,112	-28.815%
2025-03-06	27.2900	27.6200	26.6900	27.1500	-1.344%	2,097,115	-27.661%
2025-03-05	28.1900	28.4000	26.6600	27.5200	-4.610%	2,949,549	-28.634%
2025-03-04	29.3900	29.6750	28.3400	28.8500	-3.865%	3,076,759	-31.924%
2025-03-03	32.8700	33.1350	29.4300	30.0100	-8.254%	2,508,885	-34.555%
2025-02-28	32.4000	32.8400	31.8046	32.7100	+0.584%	1,654,719	-39.957%
2025-02-27	32.7000	33.2300	32.1700	32.5200	+0.463%	2,178,742	-39.606%
2025-02-26	33.1900	33.4550	32.1900	32.3700	-2.146%	2,852,696	-39.327%
2025-02-25	33.8000	34.7300	32.9600	33.0800	-2.188%	3,266,430	-40.629%
2025-02-24	34.4500	34.6200	33.7113	33.8200	-1.543%	2,540,829	-41.928%
2025-02-21	37.1100	37.1100	34.0600	34.3500	-7.437%	4,666,138	-42.824%
2025-02-20	37.8650	39.4000	36.5600	37.1100	-4.430%	4,458,333	-47.076%
2025-02-19	38.5700	39.4000	37.9400	38.8300	+0.544%	2,469,408	-49.421%
2025-02-18	38.8500	39.2400	38.2000	38.6200	+0.260%	1,664,675	-49.146%
2025-02-14	39.2400	39.9850	38.1300	38.5200	-1.155%	1,635,467	-49.013%
2025-02-13	38.8700	39.4200	38.4200	38.9700	+0.154%	1,357,219	-49.602%
2025-02-12	40.1100	40.8900	38.8700	38.9100	-4.186%	1,826,817	-49.525%
2025-02-11	39.6400	41.2900	39.6400	40.6100	+3.045%	1,608,338	-51.638%
2025-02-10	37.9000	39.5600	37.8900	39.4100	+5.431%	1,575,330	-50.165%
2025-02-07	37.4900	37.8900	37.1500	37.3800	+0.376%	1,206,330	-47.459%
2025-02-06	38.0700	38.3000	36.9200	37.2400	-1.612%	1,280,874	-47.261%
2025-02-05	38.1000	38.2590	37.4400	37.8500	-1.097%	1,023,835	-48.111%
2025-02-04	36.7500	38.3900	36.6600	38.2700	+2.381%	1,031,074	-48.680%
2025-02-03	37.7800	38.0480	36.5800	37.3800	-1.528%	1,482,527	-47.459%
2025-01-31	39.3800	39.5650	37.8400	37.9600	-4.166%	1,224,644	-48.261%
2025-01-30	40.3100	40.4500	39.3100	39.6100	-1.099%	1,142,287	-50.417%
2025-01-29	39.3500	40.2050	39.2500	40.0500	+0.932%	1,225,950	-50.961%
2025-01-28	39.8500	40.5000	39.0900	39.6800	-0.025%	1,184,568	-50.504%
2025-01-27	40.0400	40.8900	39.3600	39.6900	-0.998%	1,438,449	-50.517%
2025-01-24	41.0000	41.2600	39.9900	40.0900	-2.741%	1,270,281	-51.010%
2025-01-23	42.4300	42.5400	40.6900	41.2200	-1.340%	1,655,449	-52.353%
2025-01-22	41.6500	42.3000	41.3800	41.7800	-0.239%	1,494,785	-52.992%
2025-01-21	42.9200	43.0600	41.8300	41.8800	-3.078%	1,382,905	-53.104%
2025-01-17	44.0200	44.3400	42.7400	43.2100	-2.063%	1,881,402	-54.548%
2025-01-16	44.3000	44.7795	44.0200	44.1200	-1.275%	1,078,086	-55.485%
2025-01-15	44.3900	44.9500	44.0600	44.6900	+1.753%	1,286,786	-56.053%
2025-01-14	43.5000	44.2388	43.2100	43.9200	+0.457%	1,863,370	-55.282%
2025-01-13	43.6400	44.7400	43.2900	43.7200	+0.854%	1,309,927	-55.078%
2025-01-10	44.0200	44.5000	43.2800	43.3500	+1.641%	1,948,195	-54.694%
2025-01-08	42.1400	42.8100	41.9400	42.6500	-0.070%	1,664,620	-53.951%
2025-01-07	40.9500	42.6900	40.9200	42.6800	+4.454%	1,987,098	-53.983%
2025-01-06	41.1600	41.9050	40.5750	40.8600	+0.690%	1,272,157	-51.933%
2025-01-03	40.4200	40.8600	40.1700	40.5800	+1.046%	826,974	-51.602%
2025-01-02	39.5600	40.3400	39.4000	40.1600	+3.612%	763,571	-51.096%
2024-12-31	38.6800	39.1400	38.4100	38.7600	+0.754%	1,192,825	-49.329%
2024-12-30	38.1000	38.9300	37.7100	38.4700	+1.719%	1,029,941	-48.947%
2024-12-27	37.7000	38.1847	37.4600	37.8200	+0.372%	1,040,765	-48.070%
2024-12-26	37.4000	37.8350	36.9900	37.6800	+0.373%	889,040	-47.877%
2024-12-24	37.2000	37.6900	36.6400	37.5400	+1.050%	436,957	-47.682%
2024-12-23	36.6500	37.2550	36.2800	37.1500	+1.530%	1,156,338	-47.133%
2024-12-20	36.3900	37.4799	36.1300	36.5900	-0.490%	3,145,007	-46.324%
2024-12-19	38.1800	38.2500	36.7000	36.7700	-1.023%	1,459,475	-46.587%
2024-12-18	39.3700	39.5900	37.0800	37.1500	-4.425%	1,276,318	-47.133%
2024-12-17	38.8400	39.0559	37.9000	38.8700	-1.320%	1,336,616	-49.473%
2024-12-16	40.3000	40.3000	39.2450	39.3900	-2.572%	1,007,197	-50.140%
2024-12-13	40.6200	40.6200	39.7600	40.4300	-0.394%	834,306	-51.422%
2024-12-12	41.1600	41.2100	40.1800	40.5900	-1.504%	761,749	-51.614%
2024-12-11	40.7600	41.3700	40.2300	41.2100	+2.030%	1,001,639	-52.342%
2024-12-10	41.1600	41.2500	40.1800	40.3900	-0.737%	1,167,701	-51.374%
2024-12-09	41.0900	41.5899	40.5900	40.6900	+1.269%	1,218,248	-51.733%
2024-12-06	41.6400	41.6400	39.3650	40.1800	-3.899%	1,518,639	-51.120%
2024-12-05	41.7600	42.6200	41.7400	41.8100	-0.286%	1,532,877	-53.026%
2024-12-04	44.6000	44.6000	41.6700	41.9300	-5.796%	1,200,418	-53.160%
2024-12-03	44.8600	45.0500	43.9100	44.5100	+0.610%	1,005,599	-55.875%
2024-12-02	45.1700	45.4200	43.3300	44.2400	-2.102%	1,302,579	-55.606%
2024-11-29	45.2700	45.4700	44.7300	45.1900	+0.803%	609,661	-56.539%
2024-11-27	44.6600	45.7600	44.6600	44.8300	+0.448%	679,459	-56.190%
2024-11-26	44.9800	45.4700	44.4300	44.6300	-1.130%	995,766	-55.994%
2024-11-25	46.1600	46.4099	45.0001	45.1400	-1.934%	1,113,350	-56.491%
2024-11-22	45.1900	46.4200	45.0100	46.0300	+1.254%	957,353	-57.332%
2024-11-21	45.4700	46.0900	45.2000	45.4600	+1.564%	966,637	-56.797%
2024-11-20	44.0300	44.9100	44.0000	44.7600	+1.982%	1,347,883	-56.122%
2024-11-19	44.2500	44.4250	43.4300	43.8900	-1.592%	605,639	-55.252%
2024-11-18	43.8900	45.0400	43.8900	44.6000	+2.931%	814,924	-55.964%
2024-11-15	44.4600	44.9400	43.1400	43.3300	-2.123%	813,513	-54.673%
2024-11-14	44.3900	44.8300	43.6800	44.2700	+1.258%	974,970	-55.636%
2024-11-13	43.6400	44.1550	42.6400	43.7200	+0.714%	712,274	-55.078%
2024-11-12	44.2000	44.8500	43.3000	43.4100	-1.386%	868,541	-54.757%
2024-11-11	43.4000	44.0700	42.9800	44.0200	+1.499%	869,568	-55.384%
2024-11-08	43.0100	43.3800	42.5050	43.3700	+0.208%	991,898	-54.715%
2024-11-07	44.0400	44.3700	43.0400	43.2800	-1.770%	1,279,182	-54.621%
2024-11-06	42.3400	44.5000	42.2244	44.0600	+7.202%	1,933,520	-55.424%
2024-11-05	40.9000	41.5500	40.7503	41.1000	+0.391%	1,501,177	-52.214%
2024-11-04	40.7000	41.7250	40.4700	40.9400	+1.639%	1,708,046	-52.027%
2024-11-01	43.3900	43.4500	39.7000	40.2800	-4.027%	3,335,217	-51.241%
2024-10-31	42.7700	43.2725	41.9300	41.9700	-1.247%	1,545,300	-53.205%
2024-10-30	42.1900	42.8300	41.8400	42.5000	+1.650%	1,244,943	-53.788%
2024-10-29	41.8600	42.3500	41.5600	41.8100	-0.357%	1,282,615	-53.026%
2024-10-28	41.3200	42.1400	41.3200	41.9600	-3.496%	1,141,888	-53.194%
2024-10-25	43.0200	43.5400	42.6300	43.4800	+1.803%	1,412,800	-54.830%
2024-10-24	42.2800	42.7900	41.8900	42.7100	+1.739%	880,208	-54.015%
2024-10-23	42.0600	42.4000	41.3800	41.9800	-0.827%	1,044,888	-53.216%
2024-10-22	42.7500	43.0400	42.1900	42.3300	+0.451%	1,135,583	-53.603%
2024-10-21	43.4400	43.5700	42.0700	42.1400	-1.657%	1,915,359	-53.393%
2024-10-18	43.4500	43.4500	42.4000	42.8500	-1.540%	1,267,420	-54.166%
2024-10-17	42.7800	43.6200	42.4200	43.5200	+1.944%	1,092,965	-54.871%
2024-10-16	42.7600	43.2500	42.5950	42.6900	+0.613%	1,957,602	-53.994%
2024-10-15	43.1300	43.3600	42.3950	42.4300	-4.908%	1,850,450	-53.712%
2024-10-14	44.9100	45.2200	44.2900	44.6200	-2.042%	752,051	-55.984%
2024-10-11	44.5500	46.3800	44.5500	45.5500	+1.470%	1,398,494	-56.883%
2024-10-10	44.4400	45.3300	44.1300	44.8900	+1.195%	1,433,704	-56.249%
2024-10-09	43.5400	44.5870	43.2500	44.3600	+0.453%	1,051,965	-55.726%
2024-10-08	44.8500	44.8500	43.5900	44.1600	-3.644%	1,791,255	-55.525%
2024-10-07	45.2400	46.1500	45.0100	45.8300	+1.664%	1,564,610	-57.146%
2024-10-04	44.7900	45.8000	44.4950	45.0800	+2.222%	1,827,445	-56.433%
2024-10-03	42.1400	44.1800	41.8050	44.1000	+5.175%	1,642,658	-55.465%
2024-10-02	42.5300	42.6700	41.3200	41.9300	+1.452%	1,399,193	-53.160%
2024-10-01	39.4300	41.3500	39.0700	41.3300	+3.403%	1,687,122	-52.480%
2024-09-30	39.4300	40.5400	39.0100	39.9700	+0.402%	1,292,995	-50.863%
2024-09-27	39.1600	39.9000	38.6000	39.8100	+4.571%	2,468,659	-50.666%
2024-09-26	39.9100	40.1550	37.8600	38.0700	-7.282%	3,167,164	-48.411%
2024-09-25	42.2800	42.3600	40.8400	41.0600	-3.388%	1,966,695	-52.168%
2024-09-24	42.8900	43.0000	42.2300	42.5000	+0.950%	1,593,734	-53.788%
2024-09-23	41.4100	42.7200	41.3500	42.1000	+1.373%	2,058,899	-53.349%
2024-09-20	41.0900	42.2100	40.6500	41.5300	+0.096%	7,851,875	-52.709%
2024-09-19	42.0000	42.2000	41.4400	41.4900	+1.319%	1,302,553	-52.663%
2024-09-18	40.3600	41.7100	40.2200	40.9500	+1.111%	1,750,512	-52.039%
2024-09-17	39.9000	40.9300	39.8500	40.5000	+1.708%	1,340,324	-51.506%
2024-09-16	39.6100	40.0000	39.0200	39.8200	+1.685%	1,172,246	-50.678%
2024-09-13	39.4400	39.8331	39.0500	39.1600	+0.980%	1,199,560	-49.847%
2024-09-12	38.9300	39.5200	38.2300	38.7800	-0.768%	1,230,930	-49.355%
2024-09-11	39.1100	39.2200	37.7900	39.0800	+0.566%	1,493,726	-49.744%
2024-09-10	39.5200	39.8200	38.2800	38.8600	-1.769%	1,709,229	-49.460%
2024-09-09	39.7500	40.0600	39.3500	39.5600	-1.420%	1,898,092	-50.354%
2024-09-06	41.3900	41.7200	39.9100	40.1300	-3.161%	1,243,465	-51.059%
2024-09-05	42.2500	42.2700	41.2900	41.4400	-0.766%	1,304,665	-52.606%
2024-09-04	43.0300	43.1300	41.7300	41.7600	-2.635%	1,900,485	-52.969%
2024-09-03	45.0200	45.0200	42.8700	42.8900	-6.005%	1,478,309	-54.208%
2024-08-30	46.1700	46.2000	44.8650	45.6300	-2.832%	1,436,083	-56.958%
2024-08-29	46.4200	47.1750	45.6800	46.9600	+1.932%	1,154,266	-58.177%
2024-08-28	45.6500	46.1000	45.3200	46.0700	-0.195%	902,946	-57.369%
2024-08-27	46.5700	46.6800	45.6700	46.1600	-1.683%	935,217	-57.452%
2024-08-26	46.8900	47.6900	46.5900	46.9500	+2.489%	1,331,905	-58.168%
2024-08-23	44.7600	45.9550	44.5800	45.8100	+3.409%	1,231,496	-57.127%
2024-08-22	44.2900	44.8300	44.0800	44.3000	-0.248%	943,138	-55.666%
2024-08-21	44.7700	44.9300	43.9200	44.4100	+0.566%	1,173,454	-55.776%
2024-08-20	45.0800	45.1300	43.8100	44.1600	-2.796%	1,269,446	-55.525%
2024-08-19	45.5200	46.3050	45.2100	45.4300	+0.066%	1,502,695	-56.769%
2024-08-16	46.0700	46.3300	45.2300	45.4000	-2.825%	1,322,829	-56.740%
2024-08-15	45.3800	46.7600	45.1075	46.7200	+3.915%	1,521,215	-57.962%

document.getElementById("n9bHlT").onerror = function(){this.style.display='none';}; .dark-mode .lCDzcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCDzcn{ color: #333333; background-color: white; border: 2px solid #333333; }SMSM Energy Companystock NYSE

SM
SM Energy Company
stock NYSE