Dark

SM
SM Energy Company
stock NYSE

Market Open

Jul 21, 2026 1:50:02 PM EDT

32.13USD+2.717%(+0.85)1,516,961

32.11Bid 32.13Ask 0.02Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

31.41USD+0.416%(+0.13)6,730

After-hours

Jul 20, 2026 4:55:30 PM EDT

31.40USD+0.336%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	31.4500	32.410000	31.3700	32.1300	+2.717%	1,516,961	0.000%
2026-07-20	30.9400	31.870000	30.6550	31.2800	-0.128%	3,215,828	+2.717%
2026-07-17	30.9200	31.460000	30.4200	31.3200	+3.674%	2,324,221	+2.586%
2026-07-16	30.1800	30.650000	30.1000	30.2100	+0.936%	1,797,962	+6.356%
2026-07-15	30.1600	30.320000	29.3000	29.9300	+0.707%	3,063,642	+7.350%
2026-07-14	29.9500	30.349648	29.2000	29.7200	-0.569%	3,473,040	+8.109%
2026-07-13	28.8300	30.180000	28.7750	29.8900	+7.479%	4,257,081	+7.494%
2026-07-10	28.4400	28.540000	27.4200	27.8100	-1.870%	2,391,133	+15.534%
2026-07-09	28.6000	28.753900	28.0100	28.3400	-2.645%	3,756,777	+13.373%
2026-07-08	28.8150	29.600000	28.3005	29.1100	+4.262%	6,783,443	+10.374%
2026-07-07	26.6400	28.290000	26.4800	27.9200	+5.958%	5,414,535	+15.079%
2026-07-06	26.4500	26.825000	26.3200	26.3500	-1.862%	3,841,290	+21.935%
2026-07-02	26.2600	26.939900	25.9200	26.8500	+4.353%	4,165,629	+19.665%
2026-07-01	26.0800	26.410000	25.4700	25.7300	-1.418%	5,064,652	+24.874%
2026-06-30	26.3600	26.760000	26.0900	26.1000	-0.153%	3,234,321	+23.103%
2026-06-29	26.3000	26.680000	25.9950	26.1400	-0.759%	3,516,824	+22.915%
2026-06-26	26.2700	26.640000	25.6950	26.3400	-0.679%	6,022,304	+21.982%
2026-06-25	26.2000	26.775000	26.0700	26.5200	+0.113%	2,785,924	+21.154%
2026-06-24	26.6000	26.850000	25.9300	26.4900	-3.356%	3,330,338	+21.291%
2026-06-23	27.4500	28.010000	27.2750	27.4100	-0.544%	2,998,763	+17.220%
2026-06-22	27.4700	27.848000	26.8800	27.5600	+1.548%	4,201,262	+16.582%
2026-06-18	27.6800	27.795000	26.4705	27.1400	-3.382%	7,442,308	+18.386%
2026-06-17	28.0300	29.070000	27.8301	28.0900	+0.107%	3,397,586	+14.382%
2026-06-16	27.9200	28.415000	27.8200	28.0600	-1.440%	4,213,916	+14.505%
2026-06-15	29.2200	29.685000	28.4000	28.4700	-8.604%	6,119,179	+12.856%
2026-06-12	30.3100	32.080000	30.1744	31.1500	-0.416%	4,396,169	+3.146%
2026-06-11	33.4800	33.550000	31.1000	31.2800	-4.721%	3,908,406	+2.717%
2026-06-10	31.3000	33.370000	31.3000	32.8300	+5.631%	3,612,833	-2.132%
2026-06-09	31.9500	32.170000	30.2900	31.0800	-3.985%	3,438,880	+3.378%
2026-06-08	32.5000	33.010000	32.2950	32.3700	+0.497%	2,467,557	-0.741%
2026-06-05	33.9300	34.145000	32.1900	32.2100	-5.153%	3,229,589	-0.248%
2026-06-04	33.4850	34.360000	33.2500	33.9600	-0.962%	3,658,942	-5.389%
2026-06-03	33.3300	34.689500	33.0100	34.2900	+4.098%	3,508,444	-6.299%
2026-06-02	32.5600	33.300000	32.4500	32.9400	+0.826%	3,875,698	-2.459%
2026-06-01	31.8500	33.230000	31.6400	32.6700	+6.382%	3,369,346	-1.653%
2026-05-29	31.1300	31.200000	30.0600	30.7100	-1.444%	4,321,129	+4.624%
2026-05-28	31.1600	31.450000	30.6350	31.1600	+1.730%	3,212,391	+3.113%
2026-05-27	30.8000	31.300000	30.5600	30.6300	-3.649%	3,571,461	+4.897%
2026-05-26	32.9400	33.320000	31.7500	31.7900	-5.863%	4,384,452	+1.070%
2026-05-22	33.6400	34.060000	33.0540	33.7700	+1.564%	3,030,582	-4.856%
2026-05-21	35.6600	35.850000	32.7800	33.2500	-4.481%	4,000,896	-3.368%
2026-05-20	34.9700	35.880000	34.1800	34.8100	+1.428%	9,691,973	-7.699%
2026-05-19	33.6650	34.440000	33.1650	34.3200	+3.467%	3,671,686	-6.381%
2026-05-18	32.5100	33.920000	32.2400	33.1700	+1.780%	4,746,038	-3.135%
2026-05-15	32.0000	32.750000	31.6600	32.5900	+3.889%	3,705,904	-1.411%
2026-05-14	31.5300	31.720000	30.9100	31.3700	+0.642%	2,244,303	+2.423%
2026-05-13	31.2800	31.440000	30.3900	31.1700	-0.574%	3,351,933	+3.080%
2026-05-12	30.9100	31.610000	30.4650	31.3500	+2.217%	3,809,985	+2.488%
2026-05-11	30.3300	30.890000	29.8600	30.6700	+4.178%	4,388,446	+4.760%
2026-05-08	29.1500	29.765000	28.6800	29.4400	+1.168%	4,482,345	+9.137%
2026-05-07	27.5200	29.350000	26.8200	29.1000	+1.926%	7,112,591	+10.412%
2026-05-06	29.5200	29.990000	28.5150	28.5500	-8.523%	6,430,316	+12.539%
2026-05-05	31.1900	31.290000	30.7400	31.2100	-0.542%	3,361,015	+2.948%
2026-05-04	30.6550	31.500000	30.3500	31.3800	+2.987%	2,658,957	+2.390%
2026-05-01	30.2500	30.690000	29.4701	30.4700	-1.805%	3,125,023	+5.448%
2026-04-30	30.5000	31.210000	30.1900	31.0300	-0.640%	3,551,419	+3.545%
2026-04-29	30.0000	31.250000	29.4400	31.2300	+6.660%	5,052,240	+2.882%
2026-04-28	29.7000	29.880000	28.9300	29.2800	+0.619%	4,373,124	+9.734%
2026-04-27	29.0300	29.480000	28.8700	29.1000	+1.112%	2,772,348	+10.412%
2026-04-24	29.2750	29.340000	28.4200	28.7800	-1.741%	3,139,018	+11.640%
2026-04-23	29.2700	29.660000	28.6580	29.2900	+0.791%	4,053,998	+9.696%
2026-04-22	28.3900	29.160000	28.3251	29.0600	+3.490%	3,404,021	+10.564%
2026-04-21	27.1400	28.260000	26.9700	28.0800	+4.270%	4,048,057	+14.423%
2026-04-20	26.3000	27.100000	26.0600	26.9300	+3.697%	4,807,549	+19.309%
2026-04-17	26.4400	26.540000	24.9100	25.9700	-7.514%	7,674,870	+23.720%
2026-04-16	27.3200	28.110000	27.3100	28.0800	+2.744%	3,564,057	+14.423%
2026-04-15	27.4000	28.030000	27.2800	27.3300	-1.157%	4,342,373	+17.563%
2026-04-14	28.5000	28.500000	27.3750	27.6500	-4.159%	4,552,892	+16.203%
2026-04-13	29.1200	29.540000	28.5400	28.8500	+1.656%	4,671,966	+11.369%
2026-04-10	28.1700	28.765000	27.6100	28.3800	+0.176%	5,003,106	+13.214%
2026-04-09	29.0600	29.615000	27.9650	28.3300	-1.666%	5,588,767	+13.413%
2026-04-08	27.7300	28.850000	27.1450	28.8100	-8.102%	8,868,287	+11.524%
2026-04-07	30.9000	31.495000	30.6100	31.3500	+2.922%	5,109,687	+2.488%
2026-04-06	30.7300	30.970000	30.2500	30.4600	-0.523%	3,733,623	+5.483%
2026-04-02	31.0400	31.920000	30.2050	30.6200	+3.797%	6,400,956	+4.931%
2026-04-01	30.1800	30.800000	28.8100	29.5000	-5.388%	8,627,081	+8.915%
2026-03-31	31.7000	32.500000	30.3000	31.1800	-2.957%	6,461,740	+3.047%
2026-03-30	32.6000	33.250000	31.9700	32.1300	-1.803%	5,183,185	0.000%
2026-03-27	33.0000	33.170000	32.4500	32.7200	+0.122%	5,256,526	-1.803%
2026-03-26	32.0000	33.170000	31.7200	32.6800	+3.746%	5,000,047	-1.683%
2026-03-25	29.9000	31.670000	29.8300	31.5000	+3.789%	5,705,074	+2.000%
2026-03-24	30.1000	31.297500	29.8800	30.3500	+4.475%	6,897,727	+5.865%
2026-03-23	28.8000	29.775000	28.4100	29.0500	-3.296%	8,221,267	+10.602%
2026-03-20	28.4000	30.310000	28.3000	30.0400	+8.252%	13,654,235	+6.957%
2026-03-19	27.6000	28.240000	27.5600	27.7500	+1.760%	6,118,159	+15.784%
2026-03-18	27.0400	27.470000	26.7489	27.2700	+1.716%	4,316,096	+17.822%
2026-03-17	26.8100	27.440000	26.7445	26.8100	+0.187%	4,590,563	+19.843%
2026-03-16	26.0000	26.930000	25.8900	26.7600	-0.112%	5,540,094	+20.067%
2026-03-13	25.0600	26.820000	24.9100	26.7900	+5.141%	5,933,152	+19.933%
2026-03-12	25.9650	26.499900	25.4800	25.4800	-0.585%	6,700,498	+26.099%
2026-03-11	24.8800	25.715000	24.8800	25.6300	+3.014%	5,103,278	+25.361%
2026-03-10	25.3100	25.775000	24.4600	24.8800	-4.381%	8,429,272	+29.140%
2026-03-09	26.2600	26.860000	25.6900	26.0200	+0.193%	10,535,502	+23.482%
2026-03-06	26.0600	26.560000	25.6800	25.9700	+1.525%	7,467,980	+23.720%
2026-03-05	24.8500	25.690000	24.7100	25.5800	+4.238%	7,188,312	+25.606%
2026-03-04	23.5400	24.730000	23.3300	24.5400	+1.868%	5,567,131	+30.929%
2026-03-03	24.3900	24.900000	23.6500	24.0900	-0.413%	7,727,818	+33.375%
2026-03-02	24.6000	24.680000	23.4700	24.1900	+4.583%	10,107,236	+32.823%
2026-02-27	21.7400	23.240000	21.5700	23.1300	+9.465%	10,736,774	+38.911%
2026-02-26	20.6650	21.765000	19.2500	21.1300	-4.172%	18,158,216	+52.059%
2026-02-25	22.4100	22.460000	21.4700	22.0500	-1.825%	6,564,308	+45.714%
2026-02-24	22.7500	22.930300	21.9400	22.4600	-1.275%	6,357,308	+43.054%
2026-02-23	23.6900	23.840000	22.7120	22.7500	-3.846%	5,610,141	+41.231%
2026-02-20	23.4100	23.825000	23.0450	23.6600	+0.767%	7,612,040	+35.799%
2026-02-19	23.6300	24.265000	23.3500	23.4800	+0.342%	12,714,374	+36.840%
2026-02-18	22.2500	23.605000	22.1000	23.4000	+7.934%	10,380,495	+37.308%
2026-02-17	21.5000	21.805000	20.5450	21.6800	+1.025%	7,077,448	+48.201%
2026-02-13	20.8000	21.700000	20.7700	21.4600	+2.142%	6,430,372	+49.720%
2026-02-12	21.6100	21.880000	20.4400	21.0100	-4.064%	7,192,434	+52.927%
2026-02-11	21.5500	21.950000	21.2400	21.9000	+3.644%	5,577,476	+46.712%
2026-02-10	21.1300	21.285000	20.8400	21.1300	-0.518%	4,463,101	+52.059%
2026-02-09	20.9000	21.615000	20.7550	21.2400	+0.759%	6,947,373	+51.271%
2026-02-06	19.6850	21.140000	19.5550	21.0800	+7.881%	7,997,125	+52.419%
2026-02-05	19.6000	20.139900	19.3400	19.5400	-2.495%	9,169,768	+64.432%
2026-02-04	19.1300	20.616000	19.1300	20.0400	+5.307%	10,440,848	+60.329%
2026-02-03	18.9400	19.240000	18.7100	19.0300	+0.528%	13,162,025	+68.839%
2026-02-02	18.8300	19.335000	18.6000	18.9300	-2.773%	10,314,789	+69.731%
2026-01-30	18.8100	19.620000	18.5300	19.4700	+3.180%	10,689,207	+65.023%
2026-01-29	19.7900	20.160000	18.7500	18.8700	-1.616%	33,029,706	+70.270%
2026-01-28	19.5800	19.720000	18.8000	19.1800	-0.519%	5,810,241	+67.518%
2026-01-27	19.0200	19.560000	18.8800	19.2800	+0.521%	3,672,129	+66.649%
2026-01-26	18.8700	19.500000	18.3700	19.1800	+2.677%	5,178,162	+67.518%
2026-01-23	19.1900	19.630000	18.4100	18.6800	-0.373%	4,247,023	+72.002%
2026-01-22	18.6800	18.880000	18.4050	18.7500	-0.266%	2,493,488	+71.360%
2026-01-21	18.7000	19.340000	18.3700	18.8000	+3.127%	3,839,362	+70.904%
2026-01-20	18.2700	18.630000	18.1350	18.2300	+0.110%	3,764,659	+76.248%
2026-01-16	18.4100	18.415000	17.9945	18.2100	-0.709%	2,804,874	+76.442%
2026-01-15	18.1400	18.530000	17.8000	18.3400	-1.239%	3,138,388	+75.191%
2026-01-14	18.2500	19.300000	18.2100	18.5700	+2.201%	4,948,926	+73.021%
2026-01-13	18.1600	18.680000	18.0400	18.1700	+1.679%	3,264,391	+76.830%
2026-01-12	17.9400	18.190000	17.6300	17.8700	+0.506%	2,660,065	+79.799%
2026-01-09	18.2000	18.370000	17.5500	17.7800	-2.308%	4,936,008	+80.709%
2026-01-08	17.7400	18.490000	17.4800	18.2000	+3.586%	4,301,943	+76.538%
2026-01-07	18.3100	18.395000	17.4500	17.5700	-3.989%	3,105,296	+82.869%
2026-01-06	18.5500	18.985000	18.1900	18.3000	-1.560%	3,442,199	+75.574%
2026-01-05	19.5000	19.610000	18.0300	18.5900	-2.823%	3,840,661	+72.835%
2026-01-02	18.6300	19.220000	18.4300	19.1300	+2.299%	2,120,488	+67.956%
2025-12-31	18.7900	18.820000	18.5400	18.7000	-0.426%	1,919,344	+71.818%
2025-12-30	18.9700	19.155000	18.7800	18.7800	+0.213%	1,776,224	+71.086%
2025-12-29	18.6700	18.900000	18.6100	18.7400	+1.243%	1,948,554	+71.451%
2025-12-26	18.6500	18.775000	18.2700	18.5100	-2.167%	2,136,423	+73.582%
2025-12-24	18.8100	18.970000	18.6800	18.9200	+0.212%	1,337,145	+69.820%
2025-12-23	18.9800	19.150000	18.5000	18.8800	-0.579%	2,411,916	+70.180%
2025-12-22	19.1600	19.669900	18.8500	18.9900	+1.660%	3,040,494	+69.194%
2025-12-19	18.7500	19.055000	18.5850	18.6800	-0.160%	5,896,395	+72.002%
2025-12-18	19.2100	19.350000	18.6300	18.7100	-3.606%	3,640,946	+71.726%
2025-12-17	18.5600	19.465000	18.5600	19.4100	+6.240%	3,082,099	+65.533%
2025-12-16	18.8800	18.880000	17.9900	18.2700	-4.496%	3,577,517	+75.862%
2025-12-15	19.6600	19.735500	18.8400	19.1300	-2.148%	2,842,103	+67.956%
2025-12-12	19.9800	20.240000	19.5300	19.5500	-1.412%	2,237,027	+64.348%
2025-12-11	20.1400	20.430000	19.8100	19.8300	-2.937%	3,024,469	+62.027%
2025-12-10	19.9400	20.635000	19.3700	20.4300	+2.715%	3,186,868	+57.269%
2025-12-09	19.5600	20.060000	19.5200	19.8900	+1.118%	1,798,866	+61.538%
2025-12-08	19.9800	20.360000	19.5850	19.6700	-2.237%	2,542,733	+63.345%
2025-12-05	20.0700	20.820000	20.0200	20.1200	-0.593%	3,363,074	+59.692%
2025-12-04	20.3000	20.600000	20.0050	20.2400	+0.148%	2,202,497	+58.745%
2025-12-03	19.6000	20.320000	19.5500	20.2100	+3.482%	2,109,384	+58.981%
2025-12-02	19.4100	19.610000	19.2700	19.5300	-0.863%	1,842,528	+64.516%
2025-12-01	19.2000	19.740000	19.0600	19.7000	+3.412%	2,364,313	+63.096%
2025-11-28	18.6600	19.200000	18.6000	19.0500	+1.708%	905,095	+68.661%
2025-11-26	18.4200	19.172800	18.4000	18.7300	+1.243%	2,726,369	+71.543%
2025-11-25	18.1800	18.540000	17.9400	18.5000	+0.380%	3,015,276	+73.676%
2025-11-24	18.0400	18.550000	17.7100	18.4300	+0.655%	3,622,882	+74.335%
2025-11-21	18.2800	18.425000	17.8100	18.3100	-0.651%	3,707,815	+75.478%
2025-11-20	19.2100	19.720000	18.4150	18.4300	-3.204%	4,064,085	+74.335%
2025-11-19	18.5300	19.190000	18.2400	19.0400	-0.314%	4,234,990	+68.750%
2025-11-18	18.0900	19.400000	18.0000	19.1000	+3.861%	3,241,247	+68.220%
2025-11-17	18.7300	18.960000	18.2550	18.3900	-2.544%	2,330,149	+74.715%
2025-11-14	18.3500	18.880000	18.1500	18.8700	+2.276%	2,383,159	+70.270%
2025-11-13	18.3400	19.120000	18.2450	18.4500	+0.710%	4,472,555	+74.146%
2025-11-12	19.0100	19.545000	18.3200	18.3200	-5.176%	2,809,992	+75.382%
2025-11-11	18.6000	19.480000	18.6000	19.3200	+4.829%	3,199,115	+66.304%
2025-11-10	18.5000	18.750000	18.0556	18.4300	+0.821%	2,996,345	+74.335%
2025-11-07	17.9900	18.837800	17.9100	18.2800	+2.066%	3,827,146	+75.766%
2025-11-06	17.9500	18.430300	17.5800	17.9100	+0.336%	3,283,977	+79.397%
2025-11-05	18.5800	19.120000	17.8300	17.8500	-4.494%	5,315,850	+80.000%
2025-11-04	18.8200	19.090000	18.2500	18.6900	-3.411%	6,129,434	+71.910%
2025-11-03	20.4100	20.525000	18.7800	19.3500	-7.372%	8,215,900	+66.047%
2025-10-31	20.6500	20.960000	20.4400	20.8900	+1.704%	1,691,580	+53.806%
2025-10-30	20.3500	20.950000	20.3000	20.5400	-0.388%	1,669,376	+56.426%
2025-10-29	20.5500	21.300000	20.5500	20.6200	+0.049%	3,052,359	+55.820%
2025-10-28	20.8700	20.970000	20.4900	20.6100	-2.276%	1,933,800	+55.895%
2025-10-27	21.1200	21.390000	20.8500	21.0900	+1.443%	2,187,805	+52.347%
2025-10-24	21.6400	21.670000	20.7900	20.7900	-3.392%	2,033,434	+54.545%
2025-10-23	21.8200	22.300000	21.3800	21.5200	+4.822%	3,825,053	+49.303%
2025-10-22	20.8600	21.000000	20.2000	20.5300	-0.243%	3,647,497	+56.503%
2025-10-21	21.3000	21.379900	20.5800	20.5800	-3.198%	2,691,722	+56.122%
2025-10-20	21.2200	21.829900	21.1900	21.2600	0.000%	1,577,408	+51.129%
2025-10-17	21.5000	21.870000	20.9200	21.2600	-2.432%	2,568,453	+51.129%
2025-10-16	22.2000	22.440000	21.2500	21.7900	-1.447%	3,168,083	+47.453%
2025-10-15	22.8600	22.930000	22.1100	22.1100	-2.081%	2,493,490	+45.319%
2025-10-14	22.3400	22.965000	22.1500	22.5800	-2.293%	2,478,109	+42.294%
2025-10-13	23.0400	23.180000	22.5200	23.1100	+2.257%	2,863,746	+39.031%
2025-10-10	23.9100	24.055000	22.3800	22.6000	-7.111%	4,120,246	+42.168%
2025-10-09	25.2700	25.670000	24.3200	24.3300	-3.605%	3,562,165	+32.059%
2025-10-08	25.3000	25.300000	24.7250	25.2400	-0.158%	1,905,619	+27.298%
2025-10-07	25.2900	25.440000	24.6400	25.2800	-0.394%	3,076,064	+27.097%
2025-10-06	26.2000	26.410000	25.3300	25.3800	-1.818%	2,280,389	+26.596%
2025-10-03	25.1600	26.125000	24.9200	25.8500	+4.402%	2,820,215	+24.294%
2025-10-02	25.2500	25.690000	24.6100	24.7600	-2.673%	2,374,182	+29.766%
2025-10-01	24.9500	25.822100	24.7500	25.4400	+1.882%	2,068,040	+26.297%
2025-09-30	25.4300	25.598600	24.6000	24.9700	-3.516%	3,385,019	+28.674%
2025-09-29	27.1000	27.180000	25.8050	25.8800	-6.164%	2,444,404	+24.150%
2025-09-26	27.2500	28.520000	27.1300	27.5800	+0.989%	2,197,468	+16.497%
2025-09-25	27.0000	27.500000	26.8000	27.3100	-0.073%	1,154,380	+17.649%
2025-09-24	26.9000	28.050000	26.9000	27.3300	+3.132%	1,707,576	+17.563%
2025-09-23	26.1800	27.750000	25.9500	26.5000	+2.515%	2,446,397	+21.245%
2025-09-22	25.6900	25.850000	25.1194	25.8500	+0.740%	2,309,750	+24.294%
2025-09-19	27.2700	27.335000	25.6300	25.6600	-6.213%	5,353,469	+25.214%
2025-09-18	27.7000	27.820000	27.0000	27.3600	-0.255%	1,191,702	+17.434%
2025-09-17	27.1500	28.650000	27.0500	27.4300	+0.073%	2,201,363	+17.135%
2025-09-16	26.5900	27.460000	26.3000	27.4100	+5.140%	2,348,341	+17.220%
2025-09-15	26.8000	26.800000	26.0300	26.0700	-2.506%	1,546,960	+23.245%
2025-09-12	27.3400	27.580000	26.7150	26.7400	-1.655%	1,295,298	+20.157%
2025-09-11	26.7300	27.350000	26.6500	27.1900	-0.439%	1,425,039	+18.168%
2025-09-10	26.2600	27.540000	26.1950	27.3100	+4.716%	2,226,078	+17.649%
2025-09-09	27.1000	27.390000	26.0250	26.0800	-2.359%	1,513,142	+23.198%
2025-09-08	26.8100	26.880000	26.1300	26.7100	-0.780%	1,748,697	+20.292%
2025-09-05	27.6000	28.098400	26.2500	26.9200	-4.573%	1,801,796	+19.354%
2025-09-04	27.6000	28.590000	27.5100	28.2100	+1.475%	1,614,295	+13.896%
2025-09-03	28.6500	28.905000	27.7800	27.8000	-4.072%	1,604,238	+15.576%
2025-09-02	28.4500	29.230000	28.2600	28.9800	+1.506%	1,637,730	+10.870%
2025-08-29	28.6900	29.100000	28.4750	28.5500	-0.661%	1,024,248	+12.539%
2025-08-28	28.1700	28.810000	27.8150	28.7400	+2.570%	1,417,276	+11.795%
2025-08-27	27.3000	28.390000	27.3000	28.0200	+1.891%	1,372,667	+14.668%
2025-08-26	27.7800	28.090000	27.4400	27.5000	-3.067%	1,619,566	+16.836%
2025-08-25	27.8000	28.760000	27.4500	28.3700	+2.124%	2,085,586	+13.253%
2025-08-22	25.9800	27.910000	25.9600	27.7800	+7.176%	2,246,633	+15.659%
2025-08-21	25.3600	25.940000	25.0850	25.9200	+1.607%	2,024,381	+23.958%
2025-08-20	25.7200	25.960000	25.0400	25.5100	-0.313%	1,419,223	+25.951%
2025-08-19	25.9000	26.150000	25.4400	25.5900	-1.425%	1,747,694	+25.557%
2025-08-18	25.9600	26.350000	25.5400	25.9600	-0.878%	1,422,164	+23.767%
2025-08-15	26.7200	26.780000	26.0900	26.1900	-2.020%	2,298,147	+22.680%
2025-08-14	26.7400	26.842600	26.1400	26.7300	-1.146%	1,367,235	+20.202%
2025-08-13	26.7500	27.290000	26.5300	27.0400	+0.334%	1,737,336	+18.824%
2025-08-12	25.9900	27.080000	25.7400	26.9500	+4.986%	2,337,218	+19.221%
2025-08-11	26.5000	26.720000	25.3800	25.6700	-2.172%	2,454,069	+25.166%
2025-08-08	26.2500	26.820000	25.7900	26.2400	+0.267%	1,460,022	+22.447%
2025-08-07	27.3900	27.880000	26.0300	26.1700	-2.387%	2,241,050	+22.774%
2025-08-06	27.6200	28.160000	26.5500	26.8100	-2.189%	2,184,396	+19.843%
2025-08-05	27.2700	27.900000	26.6800	27.4100	+1.406%	2,362,413	+17.220%
2025-08-04	26.4500	27.040000	26.1100	27.0300	+1.388%	2,592,441	+18.868%
2025-08-01	28.9900	28.990000	26.5500	26.6600	-3.371%	3,409,096	+20.518%
2025-07-31	27.2700	27.910000	27.0850	27.5900	-0.433%	2,615,158	+16.455%
2025-07-30	28.8700	28.870000	27.2622	27.7100	-3.985%	1,770,329	+15.951%
2025-07-29	28.8200	29.210000	27.8350	28.8600	+0.348%	1,946,296	+11.331%
2025-07-28	28.0500	29.100000	27.8950	28.7600	+4.316%	2,141,388	+11.718%
2025-07-25	27.8400	28.054000	27.3000	27.5700	-0.756%	1,480,305	+16.540%
2025-07-24	27.3100	27.860000	26.9450	27.7800	+1.350%	1,518,666	+15.659%
2025-07-23	26.7600	27.640000	26.3700	27.4100	+2.890%	1,782,643	+17.220%
2025-07-22	25.8600	26.810000	25.8600	26.6400	+3.577%	1,661,004	+20.608%
2025-07-21	26.0100	26.240000	25.7100	25.7200	-0.657%	1,780,425	+24.922%
2025-07-18	26.9200	27.089900	25.8700	25.8900	-2.852%	1,859,555	+24.102%
2025-07-17	25.5800	26.765000	25.5800	26.6500	+3.656%	2,019,557	+20.563%
2025-07-16	26.0600	26.520000	25.1800	25.7100	-1.758%	2,196,240	+24.971%
2025-07-15	27.6000	27.850000	26.0800	26.1700	-5.044%	1,609,998	+22.774%
2025-07-14	28.5000	28.615000	27.3900	27.5600	-3.366%	1,831,167	+16.582%
2025-07-11	28.2000	29.065000	28.1800	28.5200	+0.493%	1,878,045	+12.658%
2025-07-10	27.2400	28.620000	27.0001	28.3800	+2.381%	3,248,375	+13.214%
2025-07-09	27.7300	28.000000	27.2000	27.7200	-0.395%	2,668,953	+15.909%
2025-07-08	25.6000	28.120000	25.4000	27.8300	+9.826%	2,784,062	+15.451%
2025-07-07	25.5700	25.920000	24.9300	25.3400	-2.275%	2,141,276	+26.796%
2025-07-03	26.3500	26.480000	25.9200	25.9300	-0.955%	643,694	+23.911%
2025-07-02	26.5900	26.730000	25.6100	26.1800	+0.538%	1,741,152	+22.727%
2025-07-01	24.7100	26.530000	24.4500	26.0400	+5.382%	2,256,402	+23.387%
2025-06-30	25.1900	25.195000	24.6300	24.7100	-1.554%	2,083,189	+30.028%
2025-06-27	25.5100	25.630000	24.7100	25.1000	-1.336%	2,963,555	+28.008%
2025-06-26	24.9500	25.670000	24.7600	25.4400	+3.079%	2,004,952	+26.297%
2025-06-25	25.0600	25.080000	24.5700	24.6800	-1.438%	2,482,352	+30.186%
2025-06-24	24.8100	25.400000	24.3900	25.0400	-2.264%	3,571,228	+28.315%
2025-06-23	27.9500	28.125000	25.4800	25.6200	-7.039%	2,954,236	+25.410%
2025-06-20	27.5900	27.710000	27.1800	27.5600	+0.036%	3,717,461	+16.582%
2025-06-18	28.0100	28.620000	27.5300	27.5500	-1.361%	2,408,311	+16.624%
2025-06-17	28.0100	28.700000	27.5200	27.9300	+0.612%	2,360,297	+15.038%
2025-06-16	27.5600	28.159800	26.8500	27.7600	-1.769%	3,123,345	+15.742%
2025-06-13	28.5500	28.690000	27.2100	28.2600	+4.165%	2,707,789	+13.694%
2025-06-12	26.3400	27.150000	25.9200	27.1300	+1.231%	2,125,102	+18.430%
2025-06-11	26.4100	27.420000	26.0100	26.8000	+3.117%	2,928,238	+19.888%
2025-06-10	26.0300	27.000000	25.7300	25.9900	+1.563%	2,509,277	+23.624%
2025-06-09	25.2100	25.850000	24.8100	25.5900	+2.689%	1,941,994	+25.557%
2025-06-06	24.5000	25.110000	24.4207	24.9200	+3.790%	1,201,805	+28.933%
2025-06-05	24.3400	24.418000	23.7900	24.0100	-0.621%	1,487,750	+33.819%
2025-06-04	25.2300	25.640000	24.0900	24.1600	-4.279%	1,901,858	+32.988%
2025-06-03	23.9800	25.590000	23.5600	25.2400	+5.518%	1,598,756	+27.298%
2025-06-02	24.4900	24.760000	23.5672	23.9200	+2.135%	2,372,201	+34.323%
2025-05-30	23.4800	23.820000	23.0100	23.4200	-1.597%	2,467,041	+37.190%
2025-05-29	23.8800	23.990000	23.2500	23.8000	+0.592%	1,692,969	+35.000%
2025-05-28	24.2500	24.340000	23.5700	23.6600	-0.713%	1,542,176	+35.799%
2025-05-27	23.5000	23.870000	22.9500	23.8300	+2.849%	1,724,681	+34.830%
2025-05-23	22.5300	23.220000	22.5100	23.1700	-0.043%	1,602,154	+38.671%
2025-05-22	22.8000	23.309000	22.3300	23.1800	+0.346%	1,507,039	+38.611%
2025-05-21	23.4600	23.590000	23.0800	23.1000	-2.655%	1,537,593	+39.091%
2025-05-20	23.9000	24.220000	23.6900	23.7300	-0.794%	1,456,394	+35.398%
2025-05-19	24.0000	24.095000	23.6600	23.9200	-2.168%	1,563,188	+34.323%
2025-05-16	24.5700	24.660000	24.0969	24.4500	-0.448%	1,552,476	+31.411%
2025-05-15	24.8400	24.840000	24.1200	24.5600	-3.535%	2,419,873	+30.822%
2025-05-14	25.2700	25.750000	25.1200	25.4600	-0.663%	2,247,513	+26.198%
2025-05-13	25.1500	26.060000	24.7650	25.6300	+3.388%	3,470,411	+25.361%
2025-05-12	25.0000	26.050000	24.5200	24.7900	+7.038%	3,237,525	+29.609%
2025-05-09	23.2800	23.770000	22.7700	23.1600	+1.445%	1,756,351	+38.731%
2025-05-08	21.7500	23.080000	21.6750	22.8300	+7.689%	3,465,562	+40.736%
2025-05-07	21.7900	21.790000	20.8100	21.2000	-1.487%	2,184,932	+51.557%
2025-05-06	21.4500	21.900000	21.0700	21.5200	+2.476%	4,839,619	+49.303%
2025-05-05	22.1000	22.390000	20.8900	21.0000	-7.975%	4,112,487	+53.000%
2025-05-02	23.9000	24.180000	22.1600	22.8200	-3.591%	4,659,068	+40.798%
2025-05-01	22.7800	24.050000	22.7250	23.6700	+3.861%	3,542,976	+35.741%
2025-04-30	22.6700	23.370000	22.4100	22.7900	-2.021%	3,106,252	+40.983%
2025-04-29	23.1000	23.420000	22.7300	23.2600	-1.441%	1,961,098	+38.134%
2025-04-28	23.5200	24.070000	23.3900	23.6000	+0.511%	1,560,504	+36.144%
2025-04-25	22.6800	23.700000	22.6300	23.4800	+1.338%	1,369,104	+36.840%
2025-04-24	23.5600	23.580000	22.8000	23.1700	+0.783%	2,461,713	+38.671%
2025-04-23	23.5200	23.836700	22.3100	22.9900	+0.481%	2,588,953	+39.756%
2025-04-22	22.5700	23.370000	22.3000	22.8800	+3.906%	1,653,861	+40.428%
2025-04-21	22.3600	22.525000	21.8000	22.0200	-4.386%	2,478,513	+45.913%
2025-04-17	22.5500	23.510000	22.5200	23.0300	+3.181%	2,060,823	+39.514%
2025-04-16	21.8400	22.700000	21.8300	22.3200	+2.762%	2,006,736	+43.952%
2025-04-15	21.6100	22.250000	21.5500	21.7200	-1.093%	1,682,929	+47.928%
2025-04-14	22.5400	22.660000	21.2050	21.9600	+1.338%	2,707,521	+46.311%
2025-04-11	21.4800	21.930000	20.5100	21.6700	+2.024%	2,529,643	+48.269%
2025-04-10	23.5300	23.530000	20.7200	21.2400	-13.729%	2,926,158	+51.271%
2025-04-09	19.8700	25.050000	19.6700	24.6200	+20.745%	4,628,807	+30.504%
2025-04-08	22.7900	23.000100	19.9700	20.3900	-6.511%	3,625,956	+57.577%
2025-04-07	21.0700	23.470000	20.2700	21.8100	-2.022%	4,872,773	+47.318%
2025-04-04	23.9000	24.025000	21.1250	22.2600	-12.120%	4,581,020	+44.340%
2025-04-03	28.3000	28.300000	25.3200	25.3300	-17.005%	4,467,838	+26.846%
2025-04-02	29.0400	30.720000	29.0400	30.5200	+2.519%	1,867,818	+5.275%
2025-04-01	29.7800	29.930000	28.9800	29.7700	-0.601%	2,163,780	+7.927%
2025-03-31	29.1400	30.280000	28.8200	29.9500	+1.871%	2,723,148	+7.279%
2025-03-28	29.9800	30.190000	28.8800	29.4000	-2.810%	1,378,631	+9.286%
2025-03-27	30.4500	30.740000	30.1100	30.2500	-1.754%	1,469,416	+6.215%
2025-03-26	30.9900	31.390000	30.3800	30.7900	+0.852%	2,017,477	+4.352%
2025-03-25	31.9200	32.260000	30.5200	30.5300	-4.024%	2,223,952	+5.241%
2025-03-24	30.9900	31.965000	30.9550	31.8100	+3.717%	1,626,407	+1.006%
2025-03-21	30.6600	31.160000	30.4500	30.6700	-0.841%	8,149,492	+4.760%
2025-03-20	30.8300	31.090000	30.5600	30.9300	-0.865%	2,291,641	+3.880%
2025-03-19	30.3800	31.350000	30.1900	31.2000	+2.970%	2,629,557	+2.981%
2025-03-18	30.7200	30.720000	29.4500	30.3000	+0.132%	2,423,697	+6.040%
2025-03-17	29.9600	30.730000	29.7750	30.2600	+0.900%	2,306,894	+6.180%
2025-03-14	29.1100	29.990000	28.8828	29.9900	+4.241%	2,176,619	+7.136%
2025-03-13	29.4400	29.875000	28.2700	28.7700	-3.392%	2,056,838	+11.679%
2025-03-12	29.2100	30.310000	28.9000	29.7800	+2.442%	2,789,320	+7.891%
2025-03-11	27.5400	29.250000	27.5400	29.0700	+6.211%	3,218,643	+10.526%
2025-03-10	27.4500	28.130000	26.9500	27.3700	-0.797%	2,726,327	+17.391%
2025-03-07	27.5400	28.460000	27.3600	27.5900	+1.621%	2,521,112	+16.455%
2025-03-06	27.2900	27.620000	26.6900	27.1500	-1.344%	2,097,115	+18.343%
2025-03-05	28.1900	28.400000	26.6600	27.5200	-4.610%	2,949,549	+16.751%
2025-03-04	29.3900	29.675000	28.3400	28.8500	-3.865%	3,076,759	+11.369%
2025-03-03	32.8700	33.135000	29.4300	30.0100	-8.254%	2,508,885	+7.064%
2025-02-28	32.4000	32.840000	31.8046	32.7100	+0.584%	1,654,719	-1.773%
2025-02-27	32.7000	33.230000	32.1700	32.5200	+0.463%	2,178,742	-1.199%
2025-02-26	33.1900	33.455000	32.1900	32.3700	-2.146%	2,852,696	-0.741%
2025-02-25	33.8000	34.730000	32.9600	33.0800	-2.188%	3,266,430	-2.872%
2025-02-24	34.4500	34.620000	33.7113	33.8200	-1.543%	2,540,829	-4.997%
2025-02-21	37.1100	37.110000	34.0600	34.3500	-7.437%	4,666,138	-6.463%
2025-02-20	37.8650	39.400000	36.5600	37.1100	-4.430%	4,458,333	-13.420%
2025-02-19	38.5700	39.400000	37.9400	38.8300	+0.544%	2,469,408	-17.255%
2025-02-18	38.8500	39.240000	38.2000	38.6200	+0.260%	1,664,675	-16.805%
2025-02-14	39.2400	39.985000	38.1300	38.5200	-1.155%	1,635,467	-16.589%
2025-02-13	38.8700	39.420000	38.4200	38.9700	+0.154%	1,357,219	-17.552%
2025-02-12	40.1100	40.890000	38.8700	38.9100	-4.186%	1,826,817	-17.425%
2025-02-11	39.6400	41.290000	39.6400	40.6100	+3.045%	1,608,338	-20.882%
2025-02-10	37.9000	39.560000	37.8900	39.4100	+5.431%	1,575,330	-18.472%
2025-02-07	37.4900	37.890000	37.1500	37.3800	+0.376%	1,206,330	-14.045%
2025-02-06	38.0700	38.300000	36.9200	37.2400	-1.612%	1,280,874	-13.722%
2025-02-05	38.1000	38.259000	37.4400	37.8500	-1.097%	1,023,835	-15.112%
2025-02-04	36.7500	38.390000	36.6600	38.2700	+2.381%	1,031,074	-16.044%
2025-02-03	37.7800	38.048000	36.5800	37.3800	-1.528%	1,482,527	-14.045%
2025-01-31	39.3800	39.565000	37.8400	37.9600	-4.166%	1,224,644	-15.358%
2025-01-30	40.3100	40.450000	39.3100	39.6100	-1.099%	1,142,287	-18.884%
2025-01-29	39.3500	40.205000	39.2500	40.0500	+0.932%	1,225,950	-19.775%

document.getElementById("qjpMQ2").onerror = function(){this.style.display='none';}; .dark-mode .KzFxdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzFxdF{ color: #333333; background-color: white; border: 2px solid #333333; }SMSM Energy Companystock NYSE

SM
SM Energy Company
stock NYSE