SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
26.91
-1.30 (-4.61%)
At close: Sep 05, 2025, 3:59 PM
26.99
0.30%
After-hours: Sep 05, 2025, 06:42 PM EDT
SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.60 | 28.10 | 26.25 | 26.92 | 26.92 | -4.57% | 1,729,951 |
| 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 |
| Aug 28, 2025 | 28.17 | 28.81 | 27.82 | 28.74 | 28.74 | 2.57% | 1,417,300 |
| Aug 27, 2025 | 27.30 | 28.39 | 27.30 | 28.02 | 28.02 | 1.89% | 1,372,700 |
| Aug 26, 2025 | 27.78 | 28.09 | 27.44 | 27.50 | 27.50 | -3.07% | 1,619,566 |
| Aug 25, 2025 | 27.80 | 28.76 | 27.45 | 28.37 | 28.37 | 2.12% | 2,085,600 |
| Aug 22, 2025 | 25.98 | 27.91 | 25.96 | 27.78 | 27.78 | 7.18% | 2,246,633 |
| Aug 21, 2025 | 25.36 | 25.94 | 25.09 | 25.92 | 25.92 | 1.61% | 2,024,381 |
| Aug 20, 2025 | 25.72 | 25.96 | 25.04 | 25.51 | 25.51 | -0.31% | 1,419,223 |
| Aug 19, 2025 | 25.90 | 26.15 | 25.44 | 25.59 | 25.59 | -1.43% | 1,747,700 |
| Aug 18, 2025 | 25.96 | 26.35 | 25.54 | 25.96 | 25.96 | -0.88% | 1,422,200 |
| Aug 15, 2025 | 26.72 | 26.78 | 26.09 | 26.19 | 26.19 | -2.02% | 2,298,147 |
| Aug 14, 2025 | 26.74 | 26.84 | 26.14 | 26.73 | 26.73 | -1.15% | 1,367,235 |
| Aug 13, 2025 | 26.75 | 27.29 | 26.53 | 27.04 | 27.04 | 0.33% | 1,737,336 |
| Aug 12, 2025 | 25.99 | 27.08 | 25.74 | 26.95 | 26.95 | 4.99% | 2,337,218 |
| Aug 11, 2025 | 26.50 | 26.72 | 25.38 | 25.67 | 25.67 | -2.17% | 2,454,100 |
| Aug 8, 2025 | 26.25 | 26.82 | 25.79 | 26.24 | 26.24 | 0.27% | 1,460,022 |