Dark

SM
SM Energy Company
stock NYSE

Market Open

Apr 15, 2026 12:42:16 PM EDT

27.91USD+0.940%(+0.26)1,310,048

27.90Bid 27.92Ask 0.02Spread

Pre-market

Apr 15, 2026 9:26:30 AM EDT

27.50USD-0.542%(-0.15)4,357

After-hours

Apr 14, 2026 4:57:30 PM EDT

27.59USD-0.271%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	27.5800	28.0000	27.3000	27.9100	+0.940%	1,310,048	0.000%
2026-04-14	28.5000	28.5000	27.3750	27.6500	-4.159%	4,552,892	+0.940%
2026-04-13	29.1200	29.5400	28.5400	28.8500	+1.656%	4,671,966	-3.258%
2026-04-10	28.1700	28.7650	27.6100	28.3800	+0.176%	5,003,106	-1.656%
2026-04-09	29.0600	29.6150	27.9650	28.3300	-1.666%	5,588,767	-1.483%
2026-04-08	27.7300	28.8500	27.1450	28.8100	-8.102%	8,868,287	-3.124%
2026-04-07	30.9000	31.4950	30.6100	31.3500	+2.922%	5,109,687	-10.973%
2026-04-06	30.7300	30.9700	30.2500	30.4600	-0.523%	3,733,623	-8.372%
2026-04-02	31.0400	31.9200	30.2050	30.6200	+3.797%	6,400,956	-8.850%
2026-04-01	30.1800	30.8000	28.8100	29.5000	-5.388%	8,627,081	-5.390%
2026-03-31	31.7000	32.5000	30.3000	31.1800	-2.957%	6,461,740	-10.487%
2026-03-30	32.6000	33.2500	31.9700	32.1300	-1.803%	5,183,185	-13.134%
2026-03-27	33.0000	33.1700	32.4500	32.7200	+0.122%	5,256,526	-14.700%
2026-03-26	32.0000	33.1700	31.7200	32.6800	+3.746%	5,000,047	-14.596%
2026-03-25	29.9000	31.6700	29.8300	31.5000	+3.789%	5,705,074	-11.397%
2026-03-24	30.1000	31.2975	29.8800	30.3500	+4.475%	6,897,727	-8.040%
2026-03-23	28.8000	29.7750	28.4100	29.0500	-3.296%	8,221,267	-3.924%
2026-03-20	28.4000	30.3100	28.3000	30.0400	+8.252%	13,654,235	-7.091%
2026-03-19	27.6000	28.2400	27.5600	27.7500	+1.760%	6,118,159	+0.577%
2026-03-18	27.0400	27.4700	26.7489	27.2700	+1.716%	4,316,096	+2.347%
2026-03-17	26.8100	27.4400	26.7445	26.8100	+0.187%	4,590,563	+4.103%
2026-03-16	26.0000	26.9300	25.8900	26.7600	-0.112%	5,540,094	+4.297%
2026-03-13	25.0600	26.8200	24.9100	26.7900	+5.141%	5,933,152	+4.181%
2026-03-12	25.9650	26.4999	25.4800	25.4800	-0.585%	6,700,498	+9.537%
2026-03-11	24.8800	25.7150	24.8800	25.6300	+3.014%	5,103,278	+8.896%
2026-03-10	25.3100	25.7750	24.4600	24.8800	-4.381%	8,429,272	+12.178%
2026-03-09	26.2600	26.8600	25.6900	26.0200	+0.193%	10,535,502	+7.264%
2026-03-06	26.0600	26.5600	25.6800	25.9700	+1.525%	7,467,980	+7.470%
2026-03-05	24.8500	25.6900	24.7100	25.5800	+4.238%	7,188,312	+9.109%
2026-03-04	23.5400	24.7300	23.3300	24.5400	+1.868%	5,567,131	+13.733%
2026-03-03	24.3900	24.9000	23.6500	24.0900	-0.413%	7,727,818	+15.857%
2026-03-02	24.6000	24.6800	23.4700	24.1900	+4.583%	10,107,236	+15.378%
2026-02-27	21.7400	23.2400	21.5700	23.1300	+9.465%	10,736,774	+20.666%
2026-02-26	20.6650	21.7650	19.2500	21.1300	-4.172%	18,158,216	+32.087%
2026-02-25	22.4100	22.4600	21.4700	22.0500	-1.825%	6,564,308	+26.576%
2026-02-24	22.7500	22.9303	21.9400	22.4600	-1.275%	6,357,308	+24.265%
2026-02-23	23.6900	23.8400	22.7120	22.7500	-3.846%	5,610,141	+22.681%
2026-02-20	23.4100	23.8250	23.0450	23.6600	+0.767%	7,612,040	+17.963%
2026-02-19	23.6300	24.2650	23.3500	23.4800	+0.342%	12,714,374	+18.867%
2026-02-18	22.2500	23.6050	22.1000	23.4000	+7.934%	10,380,495	+19.274%
2026-02-17	21.5000	21.8050	20.5450	21.6800	+1.025%	7,077,448	+28.736%
2026-02-13	20.8000	21.7000	20.7700	21.4600	+2.142%	6,430,372	+30.056%
2026-02-12	21.6100	21.8800	20.4400	21.0100	-4.064%	7,192,434	+32.842%
2026-02-11	21.5500	21.9500	21.2400	21.9000	+3.644%	5,577,476	+27.443%
2026-02-10	21.1300	21.2850	20.8400	21.1300	-0.518%	4,463,101	+32.087%
2026-02-09	20.9000	21.6150	20.7550	21.2400	+0.759%	6,947,373	+31.403%
2026-02-06	19.6850	21.1400	19.5550	21.0800	+7.881%	7,997,125	+32.400%
2026-02-05	19.6000	20.1399	19.3400	19.5400	-2.495%	9,169,768	+42.835%
2026-02-04	19.1300	20.6160	19.1300	20.0400	+5.307%	10,440,848	+39.271%
2026-02-03	18.9400	19.2400	18.7100	19.0300	+0.528%	13,162,025	+46.663%
2026-02-02	18.8300	19.3350	18.6000	18.9300	-2.773%	10,314,789	+47.438%
2026-01-30	18.8100	19.6200	18.5300	19.4700	+3.180%	10,689,207	+43.349%
2026-01-29	19.7900	20.1600	18.7500	18.8700	-1.616%	33,029,706	+47.907%
2026-01-28	19.5800	19.7200	18.8000	19.1800	-0.519%	5,810,241	+45.516%
2026-01-27	19.0200	19.5600	18.8800	19.2800	+0.521%	3,672,129	+44.761%
2026-01-26	18.8700	19.5000	18.3700	19.1800	+2.677%	5,178,162	+45.516%
2026-01-23	19.1900	19.6300	18.4100	18.6800	-0.373%	4,247,023	+49.411%
2026-01-22	18.6800	18.8800	18.4050	18.7500	-0.266%	2,493,488	+48.853%
2026-01-21	18.7000	19.3400	18.3700	18.8000	+3.127%	3,839,362	+48.457%
2026-01-20	18.2700	18.6300	18.1350	18.2300	+0.110%	3,764,659	+53.099%
2026-01-16	18.4100	18.4150	17.9945	18.2100	-0.709%	2,804,874	+53.267%
2026-01-15	18.1400	18.5300	17.8000	18.3400	-1.239%	3,138,388	+52.181%
2026-01-14	18.2500	19.3000	18.2100	18.5700	+2.201%	4,948,926	+50.296%
2026-01-13	18.1600	18.6800	18.0400	18.1700	+1.679%	3,264,391	+53.605%
2026-01-12	17.9400	18.1900	17.6300	17.8700	+0.506%	2,660,065	+56.184%
2026-01-09	18.2000	18.3700	17.5500	17.7800	-2.308%	4,936,008	+56.974%
2026-01-08	17.7400	18.4900	17.4800	18.2000	+3.586%	4,301,943	+53.352%
2026-01-07	18.3100	18.3950	17.4500	17.5700	-3.989%	3,105,296	+58.850%
2026-01-06	18.5500	18.9850	18.1900	18.3000	-1.560%	3,442,199	+52.514%
2026-01-05	19.5000	19.6100	18.0300	18.5900	-2.823%	3,840,661	+50.134%
2026-01-02	18.6300	19.2200	18.4300	19.1300	+2.299%	2,120,488	+45.896%
2025-12-31	18.7900	18.8200	18.5400	18.7000	-0.426%	1,919,344	+49.251%
2025-12-30	18.9700	19.1550	18.7800	18.7800	+0.213%	1,776,224	+48.616%
2025-12-29	18.6700	18.9000	18.6100	18.7400	+1.243%	1,948,554	+48.933%
2025-12-26	18.6500	18.7750	18.2700	18.5100	-2.167%	2,136,423	+50.783%
2025-12-24	18.8100	18.9700	18.6800	18.9200	+0.212%	1,337,145	+47.516%
2025-12-23	18.9800	19.1500	18.5000	18.8800	-0.579%	2,411,916	+47.828%
2025-12-22	19.1600	19.6699	18.8500	18.9900	+1.660%	3,040,494	+46.972%
2025-12-19	18.7500	19.0550	18.5850	18.6800	-0.160%	5,896,395	+49.411%
2025-12-18	19.2100	19.3500	18.6300	18.7100	-3.606%	3,640,946	+49.172%
2025-12-17	18.5600	19.4650	18.5600	19.4100	+6.240%	3,082,099	+43.792%
2025-12-16	18.8800	18.8800	17.9900	18.2700	-4.496%	3,577,517	+52.764%
2025-12-15	19.6600	19.7355	18.8400	19.1300	-2.148%	2,842,103	+45.896%
2025-12-12	19.9800	20.2400	19.5300	19.5500	-1.412%	2,237,027	+42.762%
2025-12-11	20.1400	20.4300	19.8100	19.8300	-2.937%	3,024,469	+40.746%
2025-12-10	19.9400	20.6350	19.3700	20.4300	+2.715%	3,186,868	+36.613%
2025-12-09	19.5600	20.0600	19.5200	19.8900	+1.118%	1,798,866	+40.322%
2025-12-08	19.9800	20.3600	19.5850	19.6700	-2.237%	2,542,733	+41.891%
2025-12-05	20.0700	20.8200	20.0200	20.1200	-0.593%	3,363,074	+38.718%
2025-12-04	20.3000	20.6000	20.0050	20.2400	+0.148%	2,202,497	+37.895%
2025-12-03	19.6000	20.3200	19.5500	20.2100	+3.482%	2,109,384	+38.100%
2025-12-02	19.4100	19.6100	19.2700	19.5300	-0.863%	1,842,528	+42.908%
2025-12-01	19.2000	19.7400	19.0600	19.7000	+3.412%	2,364,313	+41.675%
2025-11-28	18.6600	19.2000	18.6000	19.0500	+1.708%	905,095	+46.509%
2025-11-26	18.4200	19.1728	18.4000	18.7300	+1.243%	2,726,369	+49.012%
2025-11-25	18.1800	18.5400	17.9400	18.5000	+0.380%	3,015,276	+50.865%
2025-11-24	18.0400	18.5500	17.7100	18.4300	+0.655%	3,622,882	+51.438%
2025-11-21	18.2800	18.4250	17.8100	18.3100	-0.651%	3,707,815	+52.430%
2025-11-20	19.2100	19.7200	18.4150	18.4300	-3.204%	4,064,085	+51.438%
2025-11-19	18.5300	19.1900	18.2400	19.0400	-0.314%	4,234,990	+46.586%
2025-11-18	18.0900	19.4000	18.0000	19.1000	+3.861%	3,241,247	+46.126%
2025-11-17	18.7300	18.9600	18.2550	18.3900	-2.544%	2,330,149	+51.767%
2025-11-14	18.3500	18.8800	18.1500	18.8700	+2.276%	2,383,159	+47.907%
2025-11-13	18.3400	19.1200	18.2450	18.4500	+0.710%	4,472,555	+51.274%
2025-11-12	19.0100	19.5450	18.3200	18.3200	-5.176%	2,809,992	+52.347%
2025-11-11	18.6000	19.4800	18.6000	19.3200	+4.829%	3,199,115	+44.462%
2025-11-10	18.5000	18.7500	18.0556	18.4300	+0.821%	2,996,345	+51.438%
2025-11-07	17.9900	18.8378	17.9100	18.2800	+2.066%	3,827,146	+52.681%
2025-11-06	17.9500	18.4303	17.5800	17.9100	+0.336%	3,283,977	+55.835%
2025-11-05	18.5800	19.1200	17.8300	17.8500	-4.494%	5,315,850	+56.359%
2025-11-04	18.8200	19.0900	18.2500	18.6900	-3.411%	6,129,434	+49.331%
2025-11-03	20.4100	20.5250	18.7800	19.3500	-7.372%	8,215,900	+44.238%
2025-10-31	20.6500	20.9600	20.4400	20.8900	+1.704%	1,691,580	+33.605%
2025-10-30	20.3500	20.9500	20.3000	20.5400	-0.388%	1,669,376	+35.881%
2025-10-29	20.5500	21.3000	20.5500	20.6200	+0.049%	3,052,359	+35.354%
2025-10-28	20.8700	20.9700	20.4900	20.6100	-2.276%	1,933,800	+35.420%
2025-10-27	21.1200	21.3900	20.8500	21.0900	+1.443%	2,187,805	+32.338%
2025-10-24	21.6400	21.6700	20.7900	20.7900	-3.392%	2,033,434	+34.247%
2025-10-23	21.8200	22.3000	21.3800	21.5200	+4.822%	3,825,053	+29.693%
2025-10-22	20.8600	21.0000	20.2000	20.5300	-0.243%	3,647,497	+35.947%
2025-10-21	21.3000	21.3799	20.5800	20.5800	-3.198%	2,691,722	+35.617%
2025-10-20	21.2200	21.8299	21.1900	21.2600	0.000%	1,577,408	+31.279%
2025-10-17	21.5000	21.8700	20.9200	21.2600	-2.432%	2,568,453	+31.279%
2025-10-16	22.2000	22.4400	21.2500	21.7900	-1.447%	3,168,083	+28.086%
2025-10-15	22.8600	22.9300	22.1100	22.1100	-2.081%	2,493,490	+26.232%
2025-10-14	22.3400	22.9650	22.1500	22.5800	-2.293%	2,478,109	+23.605%
2025-10-13	23.0400	23.1800	22.5200	23.1100	+2.257%	2,863,746	+20.770%
2025-10-10	23.9100	24.0550	22.3800	22.6000	-7.111%	4,120,246	+23.496%
2025-10-09	25.2700	25.6700	24.3200	24.3300	-3.605%	3,562,165	+14.714%
2025-10-08	25.3000	25.3000	24.7250	25.2400	-0.158%	1,905,619	+10.578%
2025-10-07	25.2900	25.4400	24.6400	25.2800	-0.394%	3,076,064	+10.403%
2025-10-06	26.2000	26.4100	25.3300	25.3800	-1.818%	2,280,389	+9.968%
2025-10-03	25.1600	26.1250	24.9200	25.8500	+4.402%	2,820,215	+7.969%
2025-10-02	25.2500	25.6900	24.6100	24.7600	-2.673%	2,374,182	+12.722%
2025-10-01	24.9500	25.8221	24.7500	25.4400	+1.882%	2,068,040	+9.709%
2025-09-30	25.4300	25.5986	24.6000	24.9700	-3.516%	3,385,019	+11.774%
2025-09-29	27.1000	27.1800	25.8050	25.8800	-6.164%	2,444,404	+7.844%
2025-09-26	27.2500	28.5200	27.1300	27.5800	+0.989%	2,197,468	+1.197%
2025-09-25	27.0000	27.5000	26.8000	27.3100	-0.073%	1,154,380	+2.197%
2025-09-24	26.9000	28.0500	26.9000	27.3300	+3.132%	1,707,576	+2.122%
2025-09-23	26.1800	27.7500	25.9500	26.5000	+2.515%	2,446,397	+5.321%
2025-09-22	25.6900	25.8500	25.1194	25.8500	+0.740%	2,309,750	+7.969%
2025-09-19	27.2700	27.3350	25.6300	25.6600	-6.213%	5,353,469	+8.769%
2025-09-18	27.7000	27.8200	27.0000	27.3600	-0.255%	1,191,702	+2.010%
2025-09-17	27.1500	28.6500	27.0500	27.4300	+0.073%	2,201,363	+1.750%
2025-09-16	26.5900	27.4600	26.3000	27.4100	+5.140%	2,348,341	+1.824%
2025-09-15	26.8000	26.8000	26.0300	26.0700	-2.506%	1,546,960	+7.058%
2025-09-12	27.3400	27.5800	26.7150	26.7400	-1.655%	1,295,298	+4.375%
2025-09-11	26.7300	27.3500	26.6500	27.1900	-0.439%	1,425,039	+2.648%
2025-09-10	26.2600	27.5400	26.1950	27.3100	+4.716%	2,226,078	+2.197%
2025-09-09	27.1000	27.3900	26.0250	26.0800	-2.359%	1,513,142	+7.017%
2025-09-08	26.8100	26.8800	26.1300	26.7100	-0.780%	1,748,697	+4.493%
2025-09-05	27.6000	28.0984	26.2500	26.9200	-4.573%	1,801,796	+3.678%
2025-09-04	27.6000	28.5900	27.5100	28.2100	+1.475%	1,614,295	-1.063%
2025-09-03	28.6500	28.9050	27.7800	27.8000	-4.072%	1,604,238	+0.396%
2025-09-02	28.4500	29.2300	28.2600	28.9800	+1.506%	1,637,730	-3.692%
2025-08-29	28.6900	29.1000	28.4750	28.5500	-0.661%	1,024,248	-2.242%
2025-08-28	28.1700	28.8100	27.8150	28.7400	+2.570%	1,417,276	-2.888%
2025-08-27	27.3000	28.3900	27.3000	28.0200	+1.891%	1,372,667	-0.393%
2025-08-26	27.7800	28.0900	27.4400	27.5000	-3.067%	1,619,566	+1.491%
2025-08-25	27.8000	28.7600	27.4500	28.3700	+2.124%	2,085,586	-1.621%
2025-08-22	25.9800	27.9100	25.9600	27.7800	+7.176%	2,246,633	+0.468%
2025-08-21	25.3600	25.9400	25.0850	25.9200	+1.607%	2,024,381	+7.677%
2025-08-20	25.7200	25.9600	25.0400	25.5100	-0.313%	1,419,223	+9.408%
2025-08-19	25.9000	26.1500	25.4400	25.5900	-1.425%	1,747,694	+9.066%
2025-08-18	25.9600	26.3500	25.5400	25.9600	-0.878%	1,422,164	+7.512%
2025-08-15	26.7200	26.7800	26.0900	26.1900	-2.020%	2,298,147	+6.567%
2025-08-14	26.7400	26.8426	26.1400	26.7300	-1.146%	1,367,235	+4.415%
2025-08-13	26.7500	27.2900	26.5300	27.0400	+0.334%	1,737,336	+3.217%
2025-08-12	25.9900	27.0800	25.7400	26.9500	+4.986%	2,337,218	+3.562%
2025-08-11	26.5000	26.7200	25.3800	25.6700	-2.172%	2,454,069	+8.726%
2025-08-08	26.2500	26.8200	25.7900	26.2400	+0.267%	1,460,022	+6.364%
2025-08-07	27.3900	27.8800	26.0300	26.1700	-2.387%	2,241,050	+6.649%
2025-08-06	27.6200	28.1600	26.5500	26.8100	-2.189%	2,184,396	+4.103%
2025-08-05	27.2700	27.9000	26.6800	27.4100	+1.406%	2,362,413	+1.824%
2025-08-04	26.4500	27.0400	26.1100	27.0300	+1.388%	2,592,441	+3.256%
2025-08-01	28.9900	28.9900	26.5500	26.6600	-3.371%	3,409,096	+4.689%
2025-07-31	27.2700	27.9100	27.0850	27.5900	-0.433%	2,615,158	+1.160%
2025-07-30	28.8700	28.8700	27.2622	27.7100	-3.985%	1,770,329	+0.722%
2025-07-29	28.8200	29.2100	27.8350	28.8600	+0.348%	1,946,296	-3.292%
2025-07-28	28.0500	29.1000	27.8950	28.7600	+4.316%	2,141,388	-2.955%
2025-07-25	27.8400	28.0540	27.3000	27.5700	-0.756%	1,480,305	+1.233%
2025-07-24	27.3100	27.8600	26.9450	27.7800	+1.350%	1,518,666	+0.468%
2025-07-23	26.7600	27.6400	26.3700	27.4100	+2.890%	1,782,643	+1.824%
2025-07-22	25.8600	26.8100	25.8600	26.6400	+3.577%	1,661,004	+4.767%
2025-07-21	26.0100	26.2400	25.7100	25.7200	-0.657%	1,780,425	+8.515%
2025-07-18	26.9200	27.0899	25.8700	25.8900	-2.852%	1,859,555	+7.802%
2025-07-17	25.5800	26.7650	25.5800	26.6500	+3.656%	2,019,557	+4.728%
2025-07-16	26.0600	26.5200	25.1800	25.7100	-1.758%	2,196,240	+8.557%
2025-07-15	27.6000	27.8500	26.0800	26.1700	-5.044%	1,609,998	+6.649%
2025-07-14	28.5000	28.6150	27.3900	27.5600	-3.366%	1,831,167	+1.270%
2025-07-11	28.2000	29.0650	28.1800	28.5200	+0.493%	1,878,045	-2.139%
2025-07-10	27.2400	28.6200	27.0001	28.3800	+2.381%	3,248,375	-1.656%
2025-07-09	27.7300	28.0000	27.2000	27.7200	-0.395%	2,668,953	+0.685%
2025-07-08	25.6000	28.1200	25.4000	27.8300	+9.826%	2,784,062	+0.287%
2025-07-07	25.5700	25.9200	24.9300	25.3400	-2.275%	2,141,276	+10.142%
2025-07-03	26.3500	26.4800	25.9200	25.9300	-0.955%	643,694	+7.636%
2025-07-02	26.5900	26.7300	25.6100	26.1800	+0.538%	1,741,152	+6.608%
2025-07-01	24.7100	26.5300	24.4500	26.0400	+5.382%	2,256,402	+7.181%
2025-06-30	25.1900	25.1950	24.6300	24.7100	-1.554%	2,083,189	+12.950%
2025-06-27	25.5100	25.6300	24.7100	25.1000	-1.336%	2,963,555	+11.195%
2025-06-26	24.9500	25.6700	24.7600	25.4400	+3.079%	2,004,952	+9.709%
2025-06-25	25.0600	25.0800	24.5700	24.6800	-1.438%	2,482,352	+13.088%
2025-06-24	24.8100	25.4000	24.3900	25.0400	-2.264%	3,571,228	+11.462%
2025-06-23	27.9500	28.1250	25.4800	25.6200	-7.039%	2,954,236	+8.938%
2025-06-20	27.5900	27.7100	27.1800	27.5600	+0.036%	3,717,461	+1.270%
2025-06-18	28.0100	28.6200	27.5300	27.5500	-1.361%	2,408,311	+1.307%
2025-06-17	28.0100	28.7000	27.5200	27.9300	+0.612%	2,360,297	-0.072%
2025-06-16	27.5600	28.1598	26.8500	27.7600	-1.769%	3,123,345	+0.540%
2025-06-13	28.5500	28.6900	27.2100	28.2600	+4.165%	2,707,789	-1.238%
2025-06-12	26.3400	27.1500	25.9200	27.1300	+1.231%	2,125,102	+2.875%
2025-06-11	26.4100	27.4200	26.0100	26.8000	+3.117%	2,928,238	+4.142%
2025-06-10	26.0300	27.0000	25.7300	25.9900	+1.563%	2,509,277	+7.387%
2025-06-09	25.2100	25.8500	24.8100	25.5900	+2.689%	1,941,994	+9.066%
2025-06-06	24.5000	25.1100	24.4207	24.9200	+3.790%	1,201,805	+11.998%
2025-06-05	24.3400	24.4180	23.7900	24.0100	-0.621%	1,487,750	+16.243%
2025-06-04	25.2300	25.6400	24.0900	24.1600	-4.279%	1,901,858	+15.522%
2025-06-03	23.9800	25.5900	23.5600	25.2400	+5.518%	1,598,756	+10.578%
2025-06-02	24.4900	24.7600	23.5672	23.9200	+2.135%	2,372,201	+16.681%
2025-05-30	23.4800	23.8200	23.0100	23.4200	-1.597%	2,467,041	+19.172%
2025-05-29	23.8800	23.9900	23.2500	23.8000	+0.592%	1,692,969	+17.269%
2025-05-28	24.2500	24.3400	23.5700	23.6600	-0.713%	1,542,176	+17.963%
2025-05-27	23.5000	23.8700	22.9500	23.8300	+2.849%	1,724,681	+17.121%
2025-05-23	22.5300	23.2200	22.5100	23.1700	-0.043%	1,602,154	+20.457%
2025-05-22	22.8000	23.3090	22.3300	23.1800	+0.346%	1,507,039	+20.406%
2025-05-21	23.4600	23.5900	23.0800	23.1000	-2.655%	1,537,593	+20.823%
2025-05-20	23.9000	24.2200	23.6900	23.7300	-0.794%	1,456,394	+17.615%
2025-05-19	24.0000	24.0950	23.6600	23.9200	-2.168%	1,563,188	+16.681%
2025-05-16	24.5700	24.6600	24.0969	24.4500	-0.448%	1,552,476	+14.151%
2025-05-15	24.8400	24.8400	24.1200	24.5600	-3.535%	2,419,873	+13.640%
2025-05-14	25.2700	25.7500	25.1200	25.4600	-0.663%	2,247,513	+9.623%
2025-05-13	25.1500	26.0600	24.7650	25.6300	+3.388%	3,470,411	+8.896%
2025-05-12	25.0000	26.0500	24.5200	24.7900	+7.038%	3,237,525	+12.586%
2025-05-09	23.2800	23.7700	22.7700	23.1600	+1.445%	1,756,351	+20.509%
2025-05-08	21.7500	23.0800	21.6750	22.8300	+7.689%	3,465,562	+22.251%
2025-05-07	21.7900	21.7900	20.8100	21.2000	-1.487%	2,184,932	+31.651%
2025-05-06	21.4500	21.9000	21.0700	21.5200	+2.476%	4,839,619	+29.693%
2025-05-05	22.1000	22.3900	20.8900	21.0000	-7.975%	4,112,487	+32.905%
2025-05-02	23.9000	24.1800	22.1600	22.8200	-3.591%	4,659,068	+22.305%
2025-05-01	22.7800	24.0500	22.7250	23.6700	+3.861%	3,542,976	+17.913%
2025-04-30	22.6700	23.3700	22.4100	22.7900	-2.021%	3,106,252	+22.466%
2025-04-29	23.1000	23.4200	22.7300	23.2600	-1.441%	1,961,098	+19.991%
2025-04-28	23.5200	24.0700	23.3900	23.6000	+0.511%	1,560,504	+18.263%
2025-04-25	22.6800	23.7000	22.6300	23.4800	+1.338%	1,369,104	+18.867%
2025-04-24	23.5600	23.5800	22.8000	23.1700	+0.783%	2,461,713	+20.457%
2025-04-23	23.5200	23.8367	22.3100	22.9900	+0.481%	2,588,953	+21.401%
2025-04-22	22.5700	23.3700	22.3000	22.8800	+3.906%	1,653,861	+21.984%
2025-04-21	22.3600	22.5250	21.8000	22.0200	-4.386%	2,478,513	+26.748%
2025-04-17	22.5500	23.5100	22.5200	23.0300	+3.181%	2,060,823	+21.190%
2025-04-16	21.8400	22.7000	21.8300	22.3200	+2.762%	2,006,736	+25.045%
2025-04-15	21.6100	22.2500	21.5500	21.7200	-1.093%	1,682,929	+28.499%
2025-04-14	22.5400	22.6600	21.2050	21.9600	+1.338%	2,707,521	+27.095%
2025-04-11	21.4800	21.9300	20.5100	21.6700	+2.024%	2,529,643	+28.796%
2025-04-10	23.5300	23.5300	20.7200	21.2400	-13.729%	2,926,158	+31.403%
2025-04-09	19.8700	25.0500	19.6700	24.6200	+20.745%	4,628,807	+13.363%
2025-04-08	22.7900	23.0001	19.9700	20.3900	-6.511%	3,625,956	+36.881%
2025-04-07	21.0700	23.4700	20.2700	21.8100	-2.022%	4,872,773	+27.969%
2025-04-04	23.9000	24.0250	21.1250	22.2600	-12.120%	4,581,020	+25.382%
2025-04-03	28.3000	28.3000	25.3200	25.3300	-17.005%	4,467,838	+10.186%
2025-04-02	29.0400	30.7200	29.0400	30.5200	+2.519%	1,867,818	-8.552%
2025-04-01	29.7800	29.9300	28.9800	29.7700	-0.601%	2,163,780	-6.248%
2025-03-31	29.1400	30.2800	28.8200	29.9500	+1.871%	2,723,148	-6.811%
2025-03-28	29.9800	30.1900	28.8800	29.4000	-2.810%	1,378,631	-5.068%
2025-03-27	30.4500	30.7400	30.1100	30.2500	-1.754%	1,469,416	-7.736%
2025-03-26	30.9900	31.3900	30.3800	30.7900	+0.852%	2,017,477	-9.354%
2025-03-25	31.9200	32.2600	30.5200	30.5300	-4.024%	2,223,952	-8.582%
2025-03-24	30.9900	31.9650	30.9550	31.8100	+3.717%	1,626,407	-12.260%
2025-03-21	30.6600	31.1600	30.4500	30.6700	-0.841%	8,149,492	-8.999%
2025-03-20	30.8300	31.0900	30.5600	30.9300	-0.865%	2,291,641	-9.764%
2025-03-19	30.3800	31.3500	30.1900	31.2000	+2.970%	2,629,557	-10.545%
2025-03-18	30.7200	30.7200	29.4500	30.3000	+0.132%	2,423,697	-7.888%
2025-03-17	29.9600	30.7300	29.7750	30.2600	+0.900%	2,306,894	-7.766%
2025-03-14	29.1100	29.9900	28.8828	29.9900	+4.241%	2,176,619	-6.936%
2025-03-13	29.4400	29.8750	28.2700	28.7700	-3.392%	2,056,838	-2.989%
2025-03-12	29.2100	30.3100	28.9000	29.7800	+2.442%	2,789,320	-6.279%
2025-03-11	27.5400	29.2500	27.5400	29.0700	+6.211%	3,218,643	-3.990%
2025-03-10	27.4500	28.1300	26.9500	27.3700	-0.797%	2,726,327	+1.973%
2025-03-07	27.5400	28.4600	27.3600	27.5900	+1.621%	2,521,112	+1.160%
2025-03-06	27.2900	27.6200	26.6900	27.1500	-1.344%	2,097,115	+2.799%
2025-03-05	28.1900	28.4000	26.6600	27.5200	-4.610%	2,949,549	+1.417%
2025-03-04	29.3900	29.6750	28.3400	28.8500	-3.865%	3,076,759	-3.258%
2025-03-03	32.8700	33.1350	29.4300	30.0100	-8.254%	2,508,885	-6.998%
2025-02-28	32.4000	32.8400	31.8046	32.7100	+0.584%	1,654,719	-14.674%
2025-02-27	32.7000	33.2300	32.1700	32.5200	+0.463%	2,178,742	-14.176%
2025-02-26	33.1900	33.4550	32.1900	32.3700	-2.146%	2,852,696	-13.778%
2025-02-25	33.8000	34.7300	32.9600	33.0800	-2.188%	3,266,430	-15.629%
2025-02-24	34.4500	34.6200	33.7113	33.8200	-1.543%	2,540,829	-17.475%
2025-02-21	37.1100	37.1100	34.0600	34.3500	-7.437%	4,666,138	-18.748%
2025-02-20	37.8650	39.4000	36.5600	37.1100	-4.430%	4,458,333	-24.791%
2025-02-19	38.5700	39.4000	37.9400	38.8300	+0.544%	2,469,408	-28.123%
2025-02-18	38.8500	39.2400	38.2000	38.6200	+0.260%	1,664,675	-27.732%
2025-02-14	39.2400	39.9850	38.1300	38.5200	-1.155%	1,635,467	-27.544%
2025-02-13	38.8700	39.4200	38.4200	38.9700	+0.154%	1,357,219	-28.381%
2025-02-12	40.1100	40.8900	38.8700	38.9100	-4.186%	1,826,817	-28.270%
2025-02-11	39.6400	41.2900	39.6400	40.6100	+3.045%	1,608,338	-31.273%
2025-02-10	37.9000	39.5600	37.8900	39.4100	+5.431%	1,575,330	-29.180%
2025-02-07	37.4900	37.8900	37.1500	37.3800	+0.376%	1,206,330	-25.334%
2025-02-06	38.0700	38.3000	36.9200	37.2400	-1.612%	1,280,874	-25.054%
2025-02-05	38.1000	38.2590	37.4400	37.8500	-1.097%	1,023,835	-26.262%
2025-02-04	36.7500	38.3900	36.6600	38.2700	+2.381%	1,031,074	-27.071%
2025-02-03	37.7800	38.0480	36.5800	37.3800	-1.528%	1,482,527	-25.334%
2025-01-31	39.3800	39.5650	37.8400	37.9600	-4.166%	1,224,644	-26.475%
2025-01-30	40.3100	40.4500	39.3100	39.6100	-1.099%	1,142,287	-29.538%
2025-01-29	39.3500	40.2050	39.2500	40.0500	+0.932%	1,225,950	-30.312%
2025-01-28	39.8500	40.5000	39.0900	39.6800	-0.025%	1,184,568	-29.662%
2025-01-27	40.0400	40.8900	39.3600	39.6900	-0.998%	1,438,449	-29.680%
2025-01-24	41.0000	41.2600	39.9900	40.0900	-2.741%	1,270,281	-30.382%
2025-01-23	42.4300	42.5400	40.6900	41.2200	-1.340%	1,655,449	-32.290%
2025-01-22	41.6500	42.3000	41.3800	41.7800	-0.239%	1,494,785	-33.198%
2025-01-21	42.9200	43.0600	41.8300	41.8800	-3.078%	1,382,905	-33.357%
2025-01-17	44.0200	44.3400	42.7400	43.2100	-2.063%	1,881,402	-35.408%
2025-01-16	44.3000	44.7795	44.0200	44.1200	-1.275%	1,078,086	-36.741%
2025-01-15	44.3900	44.9500	44.0600	44.6900	+1.753%	1,286,786	-37.548%
2025-01-14	43.5000	44.2388	43.2100	43.9200	+0.457%	1,863,370	-36.453%
2025-01-13	43.6400	44.7400	43.2900	43.7200	+0.854%	1,309,927	-36.162%
2025-01-10	44.0200	44.5000	43.2800	43.3500	+1.641%	1,948,195	-35.617%
2025-01-08	42.1400	42.8100	41.9400	42.6500	-0.070%	1,664,620	-34.560%
2025-01-07	40.9500	42.6900	40.9200	42.6800	+4.454%	1,987,098	-34.606%
2025-01-06	41.1600	41.9050	40.5750	40.8600	+0.690%	1,272,157	-31.694%
2025-01-03	40.4200	40.8600	40.1700	40.5800	+1.046%	826,974	-31.222%
2025-01-02	39.5600	40.3400	39.4000	40.1600	+3.612%	763,571	-30.503%
2024-12-31	38.6800	39.1400	38.4100	38.7600	+0.754%	1,192,825	-27.993%
2024-12-30	38.1000	38.9300	37.7100	38.4700	+1.719%	1,029,941	-27.450%
2024-12-27	37.7000	38.1847	37.4600	37.8200	+0.372%	1,040,765	-26.203%
2024-12-26	37.4000	37.8350	36.9900	37.6800	+0.373%	889,040	-25.929%
2024-12-24	37.2000	37.6900	36.6400	37.5400	+1.050%	436,957	-25.653%
2024-12-23	36.6500	37.2550	36.2800	37.1500	+1.530%	1,156,338	-24.872%
2024-12-20	36.3900	37.4799	36.1300	36.5900	-0.490%	3,145,007	-23.722%
2024-12-19	38.1800	38.2500	36.7000	36.7700	-1.023%	1,459,475	-24.096%
2024-12-18	39.3700	39.5900	37.0800	37.1500	-4.425%	1,276,318	-24.872%
2024-12-17	38.8400	39.0559	37.9000	38.8700	-1.320%	1,336,616	-28.197%
2024-12-16	40.3000	40.3000	39.2450	39.3900	-2.572%	1,007,197	-29.144%
2024-12-13	40.6200	40.6200	39.7600	40.4300	-0.394%	834,306	-30.967%
2024-12-12	41.1600	41.2100	40.1800	40.5900	-1.504%	761,749	-31.239%
2024-12-11	40.7600	41.3700	40.2300	41.2100	+2.030%	1,001,639	-32.274%
2024-12-10	41.1600	41.2500	40.1800	40.3900	-0.737%	1,167,701	-30.899%
2024-12-09	41.0900	41.5899	40.5900	40.6900	+1.269%	1,218,248	-31.408%
2024-12-06	41.6400	41.6400	39.3650	40.1800	-3.899%	1,518,639	-30.538%
2024-12-05	41.7600	42.6200	41.7400	41.8100	-0.286%	1,532,877	-33.246%
2024-12-04	44.6000	44.6000	41.6700	41.9300	-5.796%	1,200,418	-33.437%
2024-12-03	44.8600	45.0500	43.9100	44.5100	+0.610%	1,005,599	-37.295%
2024-12-02	45.1700	45.4200	43.3300	44.2400	-2.102%	1,302,579	-36.912%
2024-11-29	45.2700	45.4700	44.7300	45.1900	+0.803%	609,661	-38.239%
2024-11-27	44.6600	45.7600	44.6600	44.8300	+0.448%	679,459	-37.743%
2024-11-26	44.9800	45.4700	44.4300	44.6300	-1.130%	995,766	-37.464%
2024-11-25	46.1600	46.4099	45.0001	45.1400	-1.934%	1,113,350	-38.170%
2024-11-22	45.1900	46.4200	45.0100	46.0300	+1.254%	957,353	-39.366%
2024-11-21	45.4700	46.0900	45.2000	45.4600	+1.564%	966,637	-38.605%
2024-11-20	44.0300	44.9100	44.0000	44.7600	+1.982%	1,347,883	-37.645%
2024-11-19	44.2500	44.4250	43.4300	43.8900	-1.592%	605,639	-36.409%
2024-11-18	43.8900	45.0400	43.8900	44.6000	+2.931%	814,924	-37.422%
2024-11-15	44.4600	44.9400	43.1400	43.3300	-2.123%	813,513	-35.587%
2024-11-14	44.3900	44.8300	43.6800	44.2700	+1.258%	974,970	-36.955%
2024-11-13	43.6400	44.1550	42.6400	43.7200	+0.714%	712,274	-36.162%
2024-11-12	44.2000	44.8500	43.3000	43.4100	-1.386%	868,541	-35.706%
2024-11-11	43.4000	44.0700	42.9800	44.0200	+1.499%	869,568	-36.597%
2024-11-08	43.0100	43.3800	42.5050	43.3700	+0.208%	991,898	-35.647%
2024-11-07	44.0400	44.3700	43.0400	43.2800	-1.770%	1,279,182	-35.513%
2024-11-06	42.3400	44.5000	42.2244	44.0600	+7.202%	1,933,520	-36.655%
2024-11-05	40.9000	41.5500	40.7503	41.1000	+0.391%	1,501,177	-32.092%
2024-11-04	40.7000	41.7250	40.4700	40.9400	+1.639%	1,708,046	-31.827%
2024-11-01	43.3900	43.4500	39.7000	40.2800	-4.027%	3,335,217	-30.710%
2024-10-31	42.7700	43.2725	41.9300	41.9700	-1.247%	1,545,300	-33.500%
2024-10-30	42.1900	42.8300	41.8400	42.5000	+1.650%	1,244,943	-34.329%
2024-10-29	41.8600	42.3500	41.5600	41.8100	-0.357%	1,282,615	-33.246%
2024-10-28	41.3200	42.1400	41.3200	41.9600	-3.496%	1,141,888	-33.484%
2024-10-25	43.0200	43.5400	42.6300	43.4800	+1.803%	1,412,800	-35.810%
2024-10-24	42.2800	42.7900	41.8900	42.7100	+1.739%	880,208	-34.652%
2024-10-23	42.0600	42.4000	41.3800	41.9800	-0.827%	1,044,888	-33.516%
2024-10-22	42.7500	43.0400	42.1900	42.3300	+0.451%	1,135,583	-34.066%

document.getElementById("ThX4gk").onerror = function(){this.style.display='none';}; .dark-mode .GXr2sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXr2sh{ color: #333333; background-color: white; border: 2px solid #333333; }SMSM Energy Companystock NYSE

SM
SM Energy Company
stock NYSE