Dark

SM
SM Energy Company
stock NYSE

At Close

Jun 10, 2025 3:59:58 PM EDT

25.99USD+1.563%(+0.40)2,509,277

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2025 8:54:30 AM EDT

25.94USD+1.368%(+0.35)2,384

After-hours

Jun 10, 2025 4:05:30 PM EDT

25.98USD-0.038%(-0.01)2,149

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	26.030	27.0000	25.7300	25.99	+1.563%	2,509,277	0.000%
2025-06-09	25.210	25.8500	24.8100	25.59	+2.689%	1,941,994	+1.563%
2025-06-06	24.500	25.1100	24.4207	24.92	+3.790%	1,201,805	+4.294%
2025-06-05	24.340	24.4180	23.7900	24.01	-0.621%	1,487,750	+8.247%
2025-06-04	25.230	25.6400	24.0900	24.16	-4.279%	1,901,858	+7.575%
2025-06-03	23.980	25.5900	23.5600	25.24	+5.518%	1,598,756	+2.971%
2025-06-02	24.490	24.7600	23.5672	23.92	+2.135%	2,372,201	+8.654%
2025-05-30	23.480	23.8200	23.0100	23.42	-1.597%	2,467,041	+10.974%
2025-05-29	23.880	23.9900	23.2500	23.80	+0.592%	1,692,969	+9.202%
2025-05-28	24.250	24.3400	23.5700	23.66	-0.713%	1,542,176	+9.848%
2025-05-27	23.500	23.8700	22.9500	23.83	+2.849%	1,724,681	+9.064%
2025-05-23	22.530	23.2200	22.5100	23.17	-0.043%	1,602,154	+12.171%
2025-05-22	22.800	23.3090	22.3300	23.18	+0.346%	1,507,039	+12.123%
2025-05-21	23.460	23.5900	23.0800	23.10	-2.655%	1,537,593	+12.511%
2025-05-20	23.900	24.2200	23.6900	23.73	-0.794%	1,456,394	+9.524%
2025-05-19	24.000	24.0950	23.6600	23.92	-2.168%	1,563,188	+8.654%
2025-05-16	24.570	24.6600	24.0969	24.45	-0.448%	1,552,476	+6.299%
2025-05-15	24.840	24.8400	24.1200	24.56	-3.535%	2,419,873	+5.822%
2025-05-14	25.270	25.7500	25.1200	25.46	-0.663%	2,247,513	+2.082%
2025-05-13	25.150	26.0600	24.7650	25.63	+3.388%	3,470,411	+1.405%
2025-05-12	25.000	26.0500	24.5200	24.79	+7.038%	3,237,525	+4.841%
2025-05-09	23.280	23.7700	22.7700	23.16	+1.445%	1,756,351	+12.219%
2025-05-08	21.750	23.0800	21.6750	22.83	+7.689%	3,465,562	+13.841%
2025-05-07	21.790	21.7900	20.8100	21.20	-1.487%	2,184,932	+22.594%
2025-05-06	21.450	21.9000	21.0700	21.52	+2.476%	4,839,619	+20.771%
2025-05-05	22.100	22.3900	20.8900	21.00	-7.975%	4,112,487	+23.762%
2025-05-02	23.900	24.1800	22.1600	22.82	-3.591%	4,659,068	+13.891%
2025-05-01	22.780	24.0500	22.7250	23.67	+3.861%	3,542,976	+9.801%
2025-04-30	22.670	23.3700	22.4100	22.79	-2.021%	3,106,252	+14.041%
2025-04-29	23.100	23.4200	22.7300	23.26	-1.441%	1,961,098	+11.737%
2025-04-28	23.520	24.0700	23.3900	23.60	+0.511%	1,560,504	+10.127%
2025-04-25	22.680	23.7000	22.6300	23.48	+1.338%	1,369,104	+10.690%
2025-04-24	23.560	23.5800	22.8000	23.17	+0.783%	2,461,713	+12.171%
2025-04-23	23.520	23.8367	22.3100	22.99	+0.481%	2,588,953	+13.049%
2025-04-22	22.570	23.3700	22.3000	22.88	+3.906%	1,653,861	+13.593%
2025-04-21	22.360	22.5250	21.8000	22.02	-4.386%	2,478,513	+18.029%
2025-04-17	22.550	23.5100	22.5200	23.03	+3.181%	2,060,823	+12.853%
2025-04-16	21.840	22.7000	21.8300	22.32	+2.762%	2,006,736	+16.443%
2025-04-15	21.610	22.2500	21.5500	21.72	-1.093%	1,682,929	+19.659%
2025-04-14	22.540	22.6600	21.2050	21.96	+1.338%	2,707,521	+18.352%
2025-04-11	21.480	21.9300	20.5100	21.67	+2.024%	2,529,643	+19.935%
2025-04-10	23.530	23.5300	20.7200	21.24	-13.729%	2,926,158	+22.363%
2025-04-09	19.870	25.0500	19.6700	24.62	+20.745%	4,628,807	+5.565%
2025-04-08	22.790	23.0001	19.9700	20.39	-6.511%	3,625,956	+27.464%
2025-04-07	21.070	23.4700	20.2700	21.81	-2.022%	4,872,773	+19.166%
2025-04-04	23.900	24.0250	21.1250	22.26	-12.120%	4,581,020	+16.757%
2025-04-03	28.300	28.3000	25.3200	25.33	-17.005%	4,467,838	+2.606%
2025-04-02	29.040	30.7200	29.0400	30.52	+2.519%	1,867,818	-14.843%
2025-04-01	29.780	29.9300	28.9800	29.77	-0.601%	2,163,780	-12.697%
2025-03-31	29.140	30.2800	28.8200	29.95	+1.871%	2,723,148	-13.222%
2025-03-28	29.980	30.1900	28.8800	29.40	-2.810%	1,378,631	-11.599%
2025-03-27	30.450	30.7400	30.1100	30.25	-1.754%	1,469,416	-14.083%
2025-03-26	30.990	31.3900	30.3800	30.79	+0.852%	2,017,477	-15.589%
2025-03-25	31.920	32.2600	30.5200	30.53	-4.024%	2,223,952	-14.871%
2025-03-24	30.990	31.9650	30.9550	31.81	+3.717%	1,626,407	-18.296%
2025-03-21	30.660	31.1600	30.4500	30.67	-0.841%	8,149,492	-15.259%
2025-03-20	30.830	31.0900	30.5600	30.93	-0.865%	2,291,641	-15.972%
2025-03-19	30.380	31.3500	30.1900	31.20	+2.970%	2,629,557	-16.699%
2025-03-18	30.720	30.7200	29.4500	30.30	+0.132%	2,423,697	-14.224%
2025-03-17	29.960	30.7300	29.7750	30.26	+0.900%	2,306,894	-14.111%
2025-03-14	29.110	29.9900	28.8828	29.99	+4.241%	2,176,619	-13.338%
2025-03-13	29.440	29.8750	28.2700	28.77	-3.392%	2,056,838	-9.663%
2025-03-12	29.210	30.3100	28.9000	29.78	+2.442%	2,789,320	-12.727%
2025-03-11	27.540	29.2500	27.5400	29.07	+6.211%	3,218,643	-10.595%
2025-03-10	27.450	28.1300	26.9500	27.37	-0.797%	2,726,327	-5.042%
2025-03-07	27.540	28.4600	27.3600	27.59	+1.621%	2,521,112	-5.799%
2025-03-06	27.290	27.6200	26.6900	27.15	-1.344%	2,097,115	-4.273%
2025-03-05	28.190	28.4000	26.6600	27.52	-4.610%	2,949,549	-5.560%
2025-03-04	29.390	29.6750	28.3400	28.85	-3.865%	3,076,759	-9.913%
2025-03-03	32.870	33.1350	29.4300	30.01	-8.254%	2,508,885	-13.396%
2025-02-28	32.400	32.8400	31.8046	32.71	+0.584%	1,654,719	-20.544%
2025-02-27	32.700	33.2300	32.1700	32.52	+0.463%	2,178,742	-20.080%
2025-02-26	33.190	33.4550	32.1900	32.37	-2.146%	2,852,696	-19.710%
2025-02-25	33.800	34.7300	32.9600	33.08	-2.188%	3,266,430	-21.433%
2025-02-24	34.450	34.6200	33.7113	33.82	-1.543%	2,540,829	-23.152%
2025-02-21	37.110	37.1100	34.0600	34.35	-7.437%	4,666,138	-24.338%
2025-02-20	37.865	39.4000	36.5600	37.11	-4.430%	4,458,333	-29.965%
2025-02-19	38.570	39.4000	37.9400	38.83	+0.544%	2,469,408	-33.067%
2025-02-18	38.850	39.2400	38.2000	38.62	+0.260%	1,664,675	-32.703%
2025-02-14	39.240	39.9850	38.1300	38.52	-1.155%	1,635,467	-32.529%
2025-02-13	38.870	39.4200	38.4200	38.97	+0.154%	1,357,219	-33.308%
2025-02-12	40.110	40.8900	38.8700	38.91	-4.186%	1,826,817	-33.205%
2025-02-11	39.640	41.2900	39.6400	40.61	+3.045%	1,608,338	-36.001%
2025-02-10	37.900	39.5600	37.8900	39.41	+5.431%	1,575,330	-34.052%
2025-02-07	37.490	37.8900	37.1500	37.38	+0.376%	1,206,330	-30.471%
2025-02-06	38.070	38.3000	36.9200	37.24	-1.612%	1,280,874	-30.209%
2025-02-05	38.100	38.2590	37.4400	37.85	-1.097%	1,023,835	-31.334%
2025-02-04	36.750	38.3900	36.6600	38.27	+2.381%	1,031,074	-32.088%
2025-02-03	37.780	38.0480	36.5800	37.38	-1.528%	1,482,527	-30.471%
2025-01-31	39.380	39.5650	37.8400	37.96	-4.166%	1,224,644	-31.533%
2025-01-30	40.310	40.4500	39.3100	39.61	-1.099%	1,142,287	-34.385%
2025-01-29	39.350	40.2050	39.2500	40.05	+0.932%	1,225,950	-35.106%
2025-01-28	39.850	40.5000	39.0900	39.68	-0.025%	1,184,568	-34.501%
2025-01-27	40.040	40.8900	39.3600	39.69	-0.998%	1,438,449	-34.518%
2025-01-24	41.000	41.2600	39.9900	40.09	-2.741%	1,270,281	-35.171%
2025-01-23	42.430	42.5400	40.6900	41.22	-1.340%	1,655,449	-36.948%
2025-01-22	41.650	42.3000	41.3800	41.78	-0.239%	1,494,785	-37.793%
2025-01-21	42.920	43.0600	41.8300	41.88	-3.078%	1,382,905	-37.942%
2025-01-17	44.020	44.3400	42.7400	43.21	-2.063%	1,881,402	-39.852%
2025-01-16	44.300	44.7795	44.0200	44.12	-1.275%	1,078,086	-41.092%
2025-01-15	44.390	44.9500	44.0600	44.69	+1.753%	1,286,786	-41.844%
2025-01-14	43.500	44.2388	43.2100	43.92	+0.457%	1,863,370	-40.824%
2025-01-13	43.640	44.7400	43.2900	43.72	+0.854%	1,309,927	-40.554%
2025-01-10	44.020	44.5000	43.2800	43.35	+1.641%	1,948,195	-40.046%
2025-01-08	42.140	42.8100	41.9400	42.65	-0.070%	1,664,620	-39.062%
2025-01-07	40.950	42.6900	40.9200	42.68	+4.454%	1,987,098	-39.105%
2025-01-06	41.160	41.9050	40.5750	40.86	+0.690%	1,272,157	-36.393%
2025-01-03	40.420	40.8600	40.1700	40.58	+1.046%	826,974	-35.954%
2025-01-02	39.560	40.3400	39.4000	40.16	+3.612%	763,571	-35.284%
2024-12-31	38.680	39.1400	38.4100	38.76	+0.754%	1,192,825	-32.946%
2024-12-30	38.100	38.9300	37.7100	38.47	+1.719%	1,029,941	-32.441%
2024-12-27	37.700	38.1847	37.4600	37.82	+0.372%	1,040,765	-31.280%
2024-12-26	37.400	37.8350	36.9900	37.68	+0.373%	889,040	-31.024%
2024-12-24	37.200	37.6900	36.6400	37.54	+1.050%	436,957	-30.767%
2024-12-23	36.650	37.2550	36.2800	37.15	+1.530%	1,156,338	-30.040%
2024-12-20	36.390	37.4799	36.1300	36.59	-0.490%	3,145,007	-28.970%
2024-12-19	38.180	38.2500	36.7000	36.77	-1.023%	1,459,475	-29.317%
2024-12-18	39.370	39.5900	37.0800	37.15	-4.425%	1,276,318	-30.040%
2024-12-17	38.840	39.0559	37.9000	38.87	-1.320%	1,336,616	-33.136%
2024-12-16	40.300	40.3000	39.2450	39.39	-2.572%	1,007,197	-34.019%
2024-12-13	40.620	40.6200	39.7600	40.43	-0.394%	834,306	-35.716%
2024-12-12	41.160	41.2100	40.1800	40.59	-1.504%	761,749	-35.969%
2024-12-11	40.760	41.3700	40.2300	41.21	+2.030%	1,001,639	-36.933%
2024-12-10	41.160	41.2500	40.1800	40.39	-0.737%	1,167,701	-35.652%
2024-12-09	41.090	41.5899	40.5900	40.69	+1.269%	1,218,248	-36.127%
2024-12-06	41.640	41.6400	39.3650	40.18	-3.899%	1,518,639	-35.316%
2024-12-05	41.760	42.6200	41.7400	41.81	-0.286%	1,532,877	-37.838%
2024-12-04	44.600	44.6000	41.6700	41.93	-5.796%	1,200,418	-38.016%
2024-12-03	44.860	45.0500	43.9100	44.51	+0.610%	1,005,599	-41.609%
2024-12-02	45.170	45.4200	43.3300	44.24	-2.102%	1,302,579	-41.252%
2024-11-29	45.270	45.4700	44.7300	45.19	+0.803%	609,661	-42.487%
2024-11-27	44.660	45.7600	44.6600	44.83	+0.448%	679,459	-42.025%
2024-11-26	44.980	45.4700	44.4300	44.63	-1.130%	995,766	-41.766%
2024-11-25	46.160	46.4099	45.0001	45.14	-1.934%	1,113,350	-42.424%
2024-11-22	45.190	46.4200	45.0100	46.03	+1.254%	957,353	-43.537%
2024-11-21	45.470	46.0900	45.2000	45.46	+1.564%	966,637	-42.829%
2024-11-20	44.030	44.9100	44.0000	44.76	+1.982%	1,347,883	-41.935%
2024-11-19	44.250	44.4250	43.4300	43.89	-1.592%	605,639	-40.784%
2024-11-18	43.890	45.0400	43.8900	44.60	+2.931%	814,924	-41.726%
2024-11-15	44.460	44.9400	43.1400	43.33	-2.123%	813,513	-40.018%
2024-11-14	44.390	44.8300	43.6800	44.27	+1.258%	974,970	-41.292%
2024-11-13	43.640	44.1550	42.6400	43.72	+0.714%	712,274	-40.554%
2024-11-12	44.200	44.8500	43.3000	43.41	-1.386%	868,541	-40.129%
2024-11-11	43.400	44.0700	42.9800	44.02	+1.499%	869,568	-40.959%
2024-11-08	43.010	43.3800	42.5050	43.37	+0.208%	991,898	-40.074%
2024-11-07	44.040	44.3700	43.0400	43.28	-1.770%	1,279,182	-39.949%
2024-11-06	42.340	44.5000	42.2244	44.06	+7.202%	1,933,520	-41.012%
2024-11-05	40.900	41.5500	40.7503	41.10	+0.391%	1,501,177	-36.764%
2024-11-04	40.700	41.7250	40.4700	40.94	+1.639%	1,708,046	-36.517%
2024-11-01	43.390	43.4500	39.7000	40.28	-4.027%	3,335,217	-35.477%
2024-10-31	42.770	43.2725	41.9300	41.97	-1.247%	1,545,300	-38.075%
2024-10-30	42.190	42.8300	41.8400	42.50	+1.650%	1,244,943	-38.847%
2024-10-29	41.860	42.3500	41.5600	41.81	-0.357%	1,282,615	-37.838%
2024-10-28	41.320	42.1400	41.3200	41.96	-3.496%	1,141,888	-38.060%
2024-10-25	43.020	43.5400	42.6300	43.48	+1.803%	1,412,800	-40.225%
2024-10-24	42.280	42.7900	41.8900	42.71	+1.739%	880,208	-39.148%
2024-10-23	42.060	42.4000	41.3800	41.98	-0.827%	1,044,888	-38.090%
2024-10-22	42.750	43.0400	42.1900	42.33	+0.451%	1,135,583	-38.601%
2024-10-21	43.440	43.5700	42.0700	42.14	-1.657%	1,915,359	-38.325%
2024-10-18	43.450	43.4500	42.4000	42.85	-1.540%	1,267,420	-39.347%
2024-10-17	42.780	43.6200	42.4200	43.52	+1.944%	1,092,965	-40.280%
2024-10-16	42.760	43.2500	42.5950	42.69	+0.613%	1,957,602	-39.119%
2024-10-15	43.130	43.3600	42.3950	42.43	-4.908%	1,850,450	-38.746%
2024-10-14	44.910	45.2200	44.2900	44.62	-2.042%	752,051	-41.753%
2024-10-11	44.550	46.3800	44.5500	45.55	+1.470%	1,398,494	-42.942%
2024-10-10	44.440	45.3300	44.1300	44.89	+1.195%	1,433,704	-42.103%
2024-10-09	43.540	44.5870	43.2500	44.36	+0.453%	1,051,965	-41.411%
2024-10-08	44.850	44.8500	43.5900	44.16	-3.644%	1,791,255	-41.146%
2024-10-07	45.240	46.1500	45.0100	45.83	+1.664%	1,564,610	-43.290%
2024-10-04	44.790	45.8000	44.4950	45.08	+2.222%	1,827,445	-42.347%
2024-10-03	42.140	44.1800	41.8050	44.10	+5.175%	1,642,658	-41.066%
2024-10-02	42.530	42.6700	41.3200	41.93	+1.452%	1,399,193	-38.016%
2024-10-01	39.430	41.3500	39.0700	41.33	+3.403%	1,687,122	-37.116%
2024-09-30	39.430	40.5400	39.0100	39.97	+0.402%	1,292,995	-34.976%
2024-09-27	39.160	39.9000	38.6000	39.81	+4.571%	2,468,659	-34.715%
2024-09-26	39.910	40.1550	37.8600	38.07	-7.282%	3,167,164	-31.731%
2024-09-25	42.280	42.3600	40.8400	41.06	-3.388%	1,966,695	-36.702%
2024-09-24	42.890	43.0000	42.2300	42.50	+0.950%	1,593,734	-38.847%
2024-09-23	41.410	42.7200	41.3500	42.10	+1.373%	2,058,899	-38.266%
2024-09-20	41.090	42.2100	40.6500	41.53	+0.096%	7,851,875	-37.419%
2024-09-19	42.000	42.2000	41.4400	41.49	+1.319%	1,302,553	-37.358%
2024-09-18	40.360	41.7100	40.2200	40.95	+1.111%	1,750,512	-36.532%
2024-09-17	39.900	40.9300	39.8500	40.50	+1.708%	1,340,324	-35.827%
2024-09-16	39.610	40.0000	39.0200	39.82	+1.685%	1,172,246	-34.731%
2024-09-13	39.440	39.8331	39.0500	39.16	+0.980%	1,199,560	-33.631%
2024-09-12	38.930	39.5200	38.2300	38.78	-0.768%	1,230,930	-32.981%
2024-09-11	39.110	39.2200	37.7900	39.08	+0.566%	1,493,726	-33.495%
2024-09-10	39.520	39.8200	38.2800	38.86	-1.769%	1,709,229	-33.119%
2024-09-09	39.750	40.0600	39.3500	39.56	-1.420%	1,898,092	-34.302%
2024-09-06	41.390	41.7200	39.9100	40.13	-3.161%	1,243,465	-35.235%
2024-09-05	42.250	42.2700	41.2900	41.44	-0.766%	1,304,665	-37.283%
2024-09-04	43.030	43.1300	41.7300	41.76	-2.635%	1,900,485	-37.763%
2024-09-03	45.020	45.0200	42.8700	42.89	-6.005%	1,478,309	-39.403%
2024-08-30	46.170	46.2000	44.8650	45.63	-2.832%	1,436,083	-43.042%
2024-08-29	46.420	47.1750	45.6800	46.96	+1.932%	1,154,266	-44.655%
2024-08-28	45.650	46.1000	45.3200	46.07	-0.195%	902,946	-43.586%
2024-08-27	46.570	46.6800	45.6700	46.16	-1.683%	935,217	-43.696%
2024-08-26	46.890	47.6900	46.5900	46.95	+2.489%	1,331,905	-44.643%
2024-08-23	44.760	45.9550	44.5800	45.81	+3.409%	1,231,496	-43.266%
2024-08-22	44.290	44.8300	44.0800	44.30	-0.248%	943,138	-41.332%
2024-08-21	44.770	44.9300	43.9200	44.41	+0.566%	1,173,454	-41.477%
2024-08-20	45.080	45.1300	43.8100	44.16	-2.796%	1,269,446	-41.146%
2024-08-19	45.520	46.3050	45.2100	45.43	+0.066%	1,502,695	-42.791%
2024-08-16	46.070	46.3300	45.2300	45.40	-2.825%	1,322,829	-42.753%
2024-08-15	45.380	46.7600	45.1075	46.72	+3.915%	1,521,215	-44.371%
2024-08-14	45.300	45.3700	44.6100	44.96	+0.111%	1,390,414	-42.193%
2024-08-13	44.130	44.9800	43.7275	44.91	+1.286%	1,967,871	-42.129%
2024-08-12	43.530	44.6300	43.4450	44.34	+2.853%	1,539,544	-41.385%
2024-08-09	42.600	43.6400	42.2450	43.11	-0.301%	1,819,406	-39.712%
2024-08-08	44.250	44.3500	39.9500	43.24	+10.929%	5,170,651	-39.894%
2024-08-07	40.050	40.4800	38.7800	38.98	+0.206%	2,733,103	-33.325%
2024-08-06	38.610	39.5600	38.3000	38.90	+0.335%	1,717,099	-33.188%
2024-08-05	39.350	39.7500	38.1500	38.77	-5.208%	2,454,670	-32.964%
2024-08-02	42.780	42.8800	40.3500	40.90	-7.319%	2,544,924	-36.455%
2024-08-01	46.120	46.7900	43.4000	44.13	-4.481%	1,582,308	-41.106%
2024-07-31	46.570	47.1950	46.1700	46.20	+1.561%	1,630,584	-43.745%
2024-07-30	45.350	46.0950	45.0100	45.49	+0.154%	1,450,256	-42.867%
2024-07-29	46.240	46.5800	44.6100	45.42	-1.067%	1,575,812	-42.779%
2024-07-26	46.120	46.3400	45.2900	45.91	+0.680%	1,654,425	-43.389%
2024-07-25	44.450	45.9100	44.0500	45.60	+2.472%	1,727,184	-43.004%
2024-07-24	45.410	45.8150	44.5000	44.50	-1.067%	1,510,951	-41.596%
2024-07-23	46.200	46.2000	44.9300	44.98	-3.060%	2,199,519	-42.219%
2024-07-22	46.650	46.9400	45.6000	46.40	-0.536%	1,757,242	-43.987%
2024-07-19	47.090	47.3508	46.1600	46.65	-1.291%	1,122,654	-44.287%
2024-07-18	46.760	48.4900	46.3300	47.26	+0.940%	2,110,699	-45.006%
2024-07-17	47.080	47.9200	46.5350	46.82	+0.086%	1,445,411	-44.490%
2024-07-16	46.160	47.1200	45.8900	46.78	+1.365%	1,708,509	-44.442%
2024-07-15	45.660	46.6300	44.9500	46.15	+2.692%	1,618,238	-43.684%
2024-07-12	45.610	45.8300	44.7600	44.94	-0.443%	1,177,099	-42.167%
2024-07-11	44.570	45.4900	44.2000	45.14	+2.825%	1,429,520	-42.424%
2024-07-10	43.600	44.1900	43.5500	43.90	+1.059%	1,020,416	-40.797%
2024-07-09	43.670	44.4500	43.3600	43.44	-1.831%	1,401,186	-40.170%
2024-07-08	43.630	44.5400	43.6300	44.25	+1.421%	1,495,045	-41.266%
2024-07-05	45.150	45.1500	43.5101	43.63	-3.729%	1,706,514	-40.431%
2024-07-03	44.760	45.6050	44.3900	45.32	+2.187%	935,949	-42.652%
2024-07-02	44.050	44.7500	43.6701	44.35	+1.580%	3,274,139	-41.398%
2024-07-01	43.350	43.9600	42.9950	43.66	+0.995%	2,924,678	-40.472%
2024-06-28	44.500	44.7400	42.9500	43.23	-0.277%	5,896,878	-39.880%
2024-06-27	44.850	45.2500	42.6200	43.35	-10.471%	8,754,784	-40.046%
2024-06-26	49.250	49.2500	47.8400	48.42	-1.964%	1,407,650	-46.324%
2024-06-25	49.640	49.8100	48.9106	49.39	-0.923%	1,088,930	-47.378%
2024-06-24	48.440	50.2000	48.3600	49.85	+3.574%	1,147,617	-47.864%
2024-06-21	48.340	48.5800	48.0100	48.13	-0.249%	11,228,493	-46.000%
2024-06-20	47.500	48.4500	47.2600	48.25	+1.536%	1,646,593	-46.135%
2024-06-18	46.560	47.7880	46.3000	47.52	+2.702%	1,624,901	-45.307%
2024-06-17	46.000	46.2800	45.2800	46.27	+0.982%	1,577,898	-43.830%
2024-06-14	47.200	47.4000	45.5100	45.82	-2.924%	1,508,759	-43.278%
2024-06-13	48.790	48.9000	46.8600	47.20	-3.476%	1,516,332	-44.936%
2024-06-12	49.590	50.0400	48.8800	48.90	+0.950%	2,132,044	-46.851%
2024-06-11	47.980	48.6100	47.3501	48.44	+0.373%	1,122,336	-46.346%
2024-06-10	46.940	48.4000	46.8000	48.26	+2.637%	958,616	-46.146%
2024-06-07	47.030	47.6100	46.4900	47.02	-0.697%	806,838	-44.726%
2024-06-06	46.720	47.5200	46.7200	47.35	+1.262%	1,311,496	-45.111%
2024-06-05	46.780	46.9900	46.3600	46.76	+0.516%	1,197,839	-44.418%
2024-06-04	46.740	46.9650	45.9900	46.52	-2.104%	1,160,906	-44.132%
2024-06-03	50.720	50.7700	47.3000	47.52	-5.770%	1,604,629	-45.307%
2024-05-31	49.550	50.5200	49.3300	50.43	+2.396%	1,235,819	-48.463%
2024-05-30	48.920	49.6600	48.8300	49.25	+0.860%	959,290	-47.228%
2024-05-29	48.650	49.4200	48.3600	48.83	-0.245%	1,148,755	-46.775%
2024-05-28	48.360	49.2200	48.2042	48.95	+1.852%	1,007,414	-46.905%
2024-05-24	48.440	48.7800	47.9500	48.06	+0.021%	1,285,435	-45.922%
2024-05-23	48.870	49.2900	47.6900	48.05	-0.662%	1,377,481	-45.911%
2024-05-22	49.140	49.1500	47.4400	48.37	-2.480%	2,023,225	-46.268%
2024-05-21	49.100	50.4000	49.1000	49.60	+0.283%	1,462,320	-47.601%
2024-05-20	49.020	49.5150	48.9400	49.46	+1.042%	1,187,383	-47.452%
2024-05-17	48.810	49.1400	48.4050	48.95	+1.032%	1,038,361	-46.905%
2024-05-16	48.790	49.2200	48.3900	48.45	-0.717%	1,761,912	-46.357%
2024-05-15	49.360	49.5950	48.0900	48.80	-1.454%	1,091,376	-46.742%
2024-05-14	49.020	49.5500	48.6800	49.52	+1.164%	1,275,166	-47.516%
2024-05-13	49.570	49.6853	48.4600	48.95	-0.427%	1,748,522	-46.905%
2024-05-10	51.170	51.2200	49.1400	49.16	-3.475%	1,158,615	-47.132%
2024-05-09	50.630	51.4100	50.3100	50.93	+0.593%	1,037,380	-48.969%
2024-05-08	50.650	51.4600	50.3500	50.63	-1.036%	1,492,962	-48.667%
2024-05-07	50.660	51.9400	50.5700	51.16	+0.868%	1,634,936	-49.199%
2024-05-06	50.520	51.5000	50.3000	50.72	+1.177%	1,935,659	-48.758%
2024-05-03	48.720	50.2675	48.0000	50.13	+5.006%	3,301,591	-48.155%
2024-05-02	47.520	48.0800	47.1150	47.74	+1.316%	1,268,547	-45.559%
2024-05-01	48.460	48.4600	46.6000	47.12	-2.825%	1,186,416	-44.843%
2024-04-30	50.550	50.8900	48.4700	48.49	-4.622%	2,138,023	-46.401%
2024-04-29	50.740	51.4900	50.6100	50.84	0.000%	1,358,412	-48.879%
2024-04-26	50.460	50.9000	50.0200	50.84	+0.793%	1,101,633	-48.879%
2024-04-25	50.010	50.5600	49.3900	50.44	+0.860%	1,054,633	-48.473%
2024-04-24	49.650	50.2000	49.2900	50.01	+0.402%	1,282,232	-48.030%
2024-04-23	48.560	50.1600	48.2000	49.81	+1.965%	1,591,047	-47.822%
2024-04-22	48.290	49.4800	47.6000	48.85	+1.580%	1,077,214	-46.796%
2024-04-19	47.840	48.8900	47.8400	48.09	+0.104%	1,395,530	-45.956%
2024-04-18	49.340	49.5699	47.7800	48.04	-2.536%	1,217,650	-45.899%
2024-04-17	50.280	50.5050	48.8100	49.29	-1.988%	1,354,421	-47.271%
2024-04-16	50.020	50.5650	49.3600	50.29	-0.258%	1,335,979	-48.320%
2024-04-15	50.840	51.1600	50.0800	50.42	-0.611%	1,619,430	-48.453%
2024-04-12	52.540	52.8300	50.4400	50.73	-1.876%	2,006,453	-48.768%
2024-04-11	52.490	52.5400	51.4700	51.70	-1.355%	1,210,898	-49.729%
2024-04-10	51.570	52.4600	51.3400	52.41	+1.295%	1,810,710	-50.410%
2024-04-09	52.620	52.6350	51.5200	51.74	-0.519%	1,817,192	-49.768%
2024-04-08	52.920	53.1600	51.9500	52.01	-1.422%	1,271,173	-50.029%
2024-04-05	52.470	53.2600	51.8300	52.76	+1.384%	1,907,840	-50.739%
2024-04-04	52.020	52.6200	51.5550	52.04	+0.077%	1,678,400	-50.058%
2024-04-03	50.940	52.0050	50.9150	52.00	+2.302%	1,613,019	-50.019%
2024-04-02	50.790	51.3600	50.1500	50.83	+0.494%	1,673,746	-48.869%
2024-04-01	50.000	50.7300	49.2100	50.58	+1.464%	1,696,543	-48.616%
2024-03-28	49.400	49.9000	49.0100	49.85	+1.631%	1,653,147	-47.864%
2024-03-27	48.610	49.0600	48.3500	49.05	+0.760%	1,038,906	-47.013%
2024-03-26	49.670	49.9300	48.6500	48.68	-1.954%	1,208,945	-46.611%
2024-03-25	48.950	49.8600	48.9500	49.65	+1.951%	1,377,546	-47.654%
2024-03-22	48.900	49.2300	48.6200	48.70	-0.266%	1,604,149	-46.632%
2024-03-21	48.480	48.9600	48.1900	48.83	+1.265%	1,409,910	-46.775%
2024-03-20	47.490	48.5000	47.2350	48.22	+0.921%	1,460,557	-46.101%
2024-03-19	46.540	47.8877	46.5400	47.78	+2.422%	1,159,328	-45.605%
2024-03-18	46.790	46.9000	45.9500	46.65	-0.299%	2,010,876	-44.287%
2024-03-15	46.560	47.1750	45.8900	46.79	+0.279%	11,085,470	-44.454%
2024-03-14	46.990	47.0300	46.3500	46.66	-0.342%	1,932,178	-44.299%
2024-03-13	46.000	46.9750	45.9400	46.82	+2.406%	1,918,230	-44.490%
2024-03-12	45.320	45.8989	44.6700	45.72	+0.794%	1,700,046	-43.154%
2024-03-11	44.530	45.3700	44.1500	45.36	+0.643%	1,453,956	-42.703%
2024-03-08	44.640	45.3600	44.5200	45.07	+1.463%	1,364,725	-42.334%
2024-03-07	44.450	45.1600	44.2388	44.42	-0.023%	1,374,221	-41.490%
2024-03-06	44.460	44.8000	43.9200	44.43	+1.857%	2,393,703	-41.503%
2024-03-05	43.060	44.1400	42.9400	43.62	+0.972%	1,515,423	-40.417%
2024-03-04	44.700	44.9660	43.1900	43.20	-2.921%	1,545,606	-39.838%
2024-03-01	44.250	45.1900	44.0300	44.50	+1.668%	1,644,276	-41.596%
2024-02-29	43.600	43.9200	43.0100	43.77	+1.484%	2,024,738	-40.621%
2024-02-28	42.750	43.3600	42.5500	43.13	+0.677%	1,572,625	-39.740%
2024-02-27	41.880	42.8800	41.5300	42.84	+3.329%	1,698,205	-39.332%
2024-02-26	41.230	41.5800	40.6600	41.46	+0.097%	1,562,659	-37.313%
2024-02-23	40.700	41.7000	40.3000	41.42	+0.194%	1,981,919	-37.253%
2024-02-22	40.450	41.5000	39.7100	41.34	+4.658%	4,105,228	-37.131%
2024-02-21	39.170	40.2369	39.1100	39.50	+1.804%	1,691,103	-34.203%
2024-02-20	39.260	39.3899	38.6500	38.80	-1.847%	1,170,317	-33.015%
2024-02-16	39.360	40.0000	38.7600	39.53	+0.893%	996,449	-34.252%
2024-02-15	37.710	39.5000	37.6600	39.18	+4.369%	1,314,117	-33.665%
2024-02-14	37.720	38.2000	37.1500	37.54	+0.401%	874,926	-30.767%
2024-02-13	37.840	38.0300	37.0200	37.39	-1.735%	1,210,247	-30.489%
2024-02-12	37.160	38.3800	37.1600	38.05	+3.117%	1,477,317	-31.695%
2024-02-09	36.950	37.3300	36.7400	36.90	-0.189%	813,766	-29.566%
2024-02-08	36.440	37.3900	36.4400	36.97	+1.427%	1,082,717	-29.700%
2024-02-07	36.470	36.7100	36.1100	36.45	0.000%	669,082	-28.697%
2024-02-06	35.940	36.6800	35.7700	36.45	+2.044%	922,043	-28.697%
2024-02-05	35.430	36.0400	34.9000	35.72	-0.112%	1,242,046	-27.240%
2024-02-02	36.490	36.5500	35.7200	35.76	-2.108%	1,136,998	-27.321%
2024-02-01	37.330	37.8500	36.0100	36.53	-1.483%	1,649,157	-28.853%
2024-01-31	38.520	38.5300	37.0700	37.08	-3.211%	1,247,178	-29.908%
2024-01-30	37.010	38.3700	36.9700	38.31	+2.187%	1,298,032	-32.159%
2024-01-29	37.190	37.5500	36.4000	37.49	+0.807%	995,452	-30.675%
2024-01-26	37.290	37.5350	36.5400	37.19	-0.455%	1,239,847	-30.116%
2024-01-25	37.060	37.4700	36.3200	37.36	+2.049%	1,094,657	-30.434%
2024-01-24	36.330	36.8900	36.0750	36.61	+1.751%	1,053,799	-29.008%
2024-01-23	35.860	36.3100	35.5800	35.98	+0.251%	1,181,873	-27.765%
2024-01-22	35.610	36.3950	35.3400	35.89	+0.589%	1,025,685	-27.584%
2024-01-19	35.720	35.7880	34.9200	35.68	-0.112%	1,247,582	-27.158%
2024-01-18	35.720	36.0000	35.2950	35.72	+0.140%	1,722,719	-27.240%
2024-01-17	34.970	35.7200	34.7600	35.67	+0.309%	1,136,699	-27.138%
2024-01-16	36.830	37.1100	35.5450	35.56	-4.767%	1,799,503	-26.912%
2024-01-12	37.700	37.9000	36.8750	37.34	+1.083%	1,639,416	-30.396%
2024-01-11	37.440	37.5300	36.7700	36.94	-1.045%	1,164,175	-29.643%
2024-01-10	38.120	38.1200	36.8200	37.33	-1.918%	1,463,276	-30.378%
2024-01-09	38.260	38.2900	37.0800	38.06	-0.340%	1,552,599	-31.713%
2024-01-08	36.880	38.2000	36.6600	38.19	-0.157%	1,744,899	-31.946%
2024-01-05	38.570	38.7550	37.7800	38.25	-0.052%	1,042,734	-32.052%
2024-01-04	39.590	39.8200	38.2600	38.27	-2.745%	1,253,578	-32.088%
2024-01-03	38.850	39.5599	38.4500	39.35	+1.027%	1,109,876	-33.952%
2024-01-02	39.280	39.9000	38.6800	38.95	+0.594%	912,047	-33.273%
2023-12-29	39.360	39.3799	38.6200	38.72	-0.896%	868,375	-32.877%
2023-12-28	39.670	40.0200	39.0200	39.07	-2.252%	1,082,450	-33.478%
2023-12-27	39.850	40.1500	39.5600	39.97	+0.427%	1,057,695	-34.976%
2023-12-26	39.080	39.8600	38.9200	39.80	+3.082%	857,779	-34.698%
2023-12-22	38.790	39.1055	38.4000	38.61	+0.260%	750,424	-32.686%
2023-12-21	38.070	38.5700	37.8950	38.51	+1.609%	744,508	-32.511%
2023-12-20	39.010	39.1600	37.8700	37.90	-2.118%	1,059,314	-31.425%
2023-12-19	38.200	38.8000	38.0400	38.72	+0.938%	1,039,437	-32.877%
2023-12-18	38.960	39.2400	38.2500	38.36	+1.267%	1,253,330	-32.247%

document.getElementById("Qh0J2d").onerror = function(){this.style.display='none';}; .dark-mode .JCXWZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCXWZr{ color: #333333; background-color: white; border: 2px solid #333333; }SMSM Energy Companystock NYSE

SM
SM Energy Company
stock NYSE