SM Energy (SM) Historical Stock Price Data | Complete Trading History - Stocknear

SM Energy

NYSE: SM · Real-Time Price · USD
27.58
0.27 (0.99%)
At close: Sep 26, 2025, 3:59 PM
26.90
-2.47%
After-hours: Sep 26, 2025, 06:25 PM EDT

SM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 27.25 28.52 27.13 27.58 27.58 0.99% 2,197,105
Sep 25, 2025 27.00 27.50 26.80 27.31 27.31 -0.07% 1,154,400
Sep 24, 2025 26.90 28.05 26.90 27.33 27.33 3.13% 1,707,600
Sep 23, 2025 26.18 27.75 25.95 26.50 26.50 2.51% 2,446,400
Sep 22, 2025 25.69 25.85 25.12 25.85 25.85 0.74% 2,309,750
Sep 19, 2025 27.27 27.34 25.63 25.66 25.66 -6.21% 5,353,500
Sep 18, 2025 27.70 27.82 27.00 27.36 27.36 -0.26% 1,191,702
Sep 17, 2025 27.15 28.65 27.05 27.43 27.43 0.07% 2,201,363
Sep 16, 2025 26.59 27.46 26.30 27.41 27.41 5.14% 2,348,341
Sep 15, 2025 26.80 26.80 26.03 26.07 26.07 -2.51% 1,546,960
Sep 12, 2025 27.34 27.58 26.72 26.74 26.74 -1.66% 1,295,300
Sep 11, 2025 26.73 27.35 26.65 27.19 27.19 -0.44% 1,425,039
Sep 10, 2025 26.26 27.54 26.20 27.31 27.31 4.72% 2,226,078
Sep 9, 2025 27.10 27.39 26.03 26.08 26.08 -2.36% 1,513,142
Sep 8, 2025 26.81 26.88 26.13 26.71 26.71 -0.78% 1,748,700
Sep 5, 2025 27.60 28.10 26.25 26.92 26.92 -4.57% 1,801,796
Sep 4, 2025 27.60 28.59 27.51 28.21 28.21 1.47% 1,614,300
Sep 3, 2025 28.65 28.91 27.78 27.80 27.80 -4.07% 1,604,238
Sep 2, 2025 28.45 29.23 28.26 28.98 28.98 1.51% 1,637,730
Aug 29, 2025 28.69 29.10 28.48 28.55 28.55 -0.66% 1,024,248