SM Energy (SM)
29.43
-0.82 (-2.71%)
At close: Mar 28, 2025, 3:59 PM
29.37
-0.19%
After-hours: Mar 28, 2025, 06:06 PM EDT
SM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.98 | 30.19 | 28.88 | 29.40 | -0.85 | -2.81% | 1,378,626 |
| Mar 27, 2025 | 30.45 | 30.74 | 30.11 | 30.25 | -0.54 | -1.75% | 1,469,416 |
| Mar 26, 2025 | 30.99 | 31.39 | 30.38 | 30.79 | 0.26 | 0.85% | 2,105,619 |
| Mar 25, 2025 | 31.92 | 32.26 | 30.52 | 30.53 | -1.28 | -4.02% | 2,272,332 |
| Mar 24, 2025 | 30.99 | 31.97 | 30.96 | 31.81 | 1.14 | 3.72% | 1,753,521 |
| Mar 21, 2025 | 30.66 | 31.16 | 30.45 | 30.67 | -0.26 | -0.84% | 10,003,134 |
| Mar 20, 2025 | 30.83 | 31.09 | 30.56 | 30.93 | -0.27 | -0.87% | 2,540,535 |
| Mar 19, 2025 | 30.38 | 31.35 | 30.19 | 31.20 | 0.90 | 2.97% | 2,665,614 |
| Mar 18, 2025 | 30.72 | 30.72 | 29.45 | 30.30 | 0.04 | 0.13% | 2,465,612 |
| Mar 17, 2025 | 29.96 | 30.73 | 29.78 | 30.26 | 0.27 | 0.90% | 2,334,411 |
| Mar 14, 2025 | 29.11 | 29.99 | 28.88 | 29.99 | 1.22 | 4.24% | 2,213,909 |
| Mar 13, 2025 | 29.44 | 29.88 | 28.27 | 28.77 | -1.01 | -3.39% | 2,128,700 |
| Mar 12, 2025 | 29.21 | 30.31 | 28.90 | 29.78 | 0.71 | 2.44% | 2,867,619 |
| Mar 11, 2025 | 27.54 | 29.25 | 27.54 | 29.07 | 1.70 | 6.21% | 3,250,400 |
| Mar 10, 2025 | 27.45 | 28.13 | 26.95 | 27.37 | -0.22 | -0.80% | 2,751,812 |
| Mar 7, 2025 | 27.54 | 28.46 | 27.36 | 27.59 | 0.44 | 1.62% | 2,560,550 |
| Mar 6, 2025 | 27.29 | 27.62 | 26.69 | 27.15 | -0.37 | -1.34% | 2,130,273 |
| Mar 5, 2025 | 28.19 | 28.40 | 26.66 | 27.52 | -1.33 | -4.61% | 2,993,711 |
| Mar 4, 2025 | 29.39 | 29.68 | 28.34 | 28.85 | -1.16 | -3.87% | 3,076,800 |
| Mar 3, 2025 | 32.87 | 33.14 | 29.43 | 30.01 | -2.70 | -8.25% | 2,525,843 |
| Feb 28, 2025 | 32.40 | 32.84 | 31.80 | 32.71 | 0.19 | 0.58% | 1,724,600 |
| Feb 27, 2025 | 32.70 | 33.23 | 32.17 | 32.52 | 0.15 | 0.46% | 2,303,459 |
| Feb 26, 2025 | 33.19 | 33.46 | 32.19 | 32.37 | -0.71 | -2.15% | 2,959,700 |
| Feb 25, 2025 | 33.80 | 34.73 | 32.96 | 33.08 | -0.74 | -2.19% | 3,371,538 |
| Feb 24, 2025 | 34.45 | 34.62 | 33.71 | 33.82 | -0.53 | -1.54% | 2,606,518 |
| Feb 21, 2025 | 37.11 | 37.11 | 34.06 | 34.35 | -2.76 | -7.44% | 4,712,210 |
| Feb 20, 2025 | 37.87 | 39.40 | 36.56 | 37.11 | -1.72 | -4.43% | 4,571,460 |
| Feb 19, 2025 | 38.57 | 39.40 | 37.94 | 38.83 | 0.21 | 0.54% | 2,504,509 |
| Feb 18, 2025 | 38.85 | 39.24 | 38.20 | 38.62 | 0.10 | 0.26% | 1,688,048 |
| Feb 14, 2025 | 39.24 | 39.99 | 38.13 | 38.52 | -0.45 | -1.15% | 1,693,604 |
| Feb 13, 2025 | 38.87 | 39.42 | 38.42 | 38.97 | 0.06 | 0.15% | 1,373,765 |
| Feb 12, 2025 | 40.11 | 40.89 | 38.87 | 38.91 | -1.70 | -4.19% | 1,869,700 |
| Feb 11, 2025 | 39.64 | 41.29 | 39.64 | 40.61 | 1.20 | 3.04% | 1,634,814 |
| Feb 10, 2025 | 37.90 | 39.56 | 37.89 | 39.41 | 2.03 | 5.43% | 1,676,002 |
| Feb 7, 2025 | 37.49 | 37.89 | 37.15 | 37.38 | 0.14 | 0.38% | 1,228,333 |
| Feb 6, 2025 | 38.07 | 38.30 | 36.92 | 37.24 | -0.61 | -1.61% | 1,309,300 |
| Feb 5, 2025 | 38.10 | 38.26 | 37.44 | 37.85 | -0.42 | -1.10% | 1,040,900 |
| Feb 4, 2025 | 36.75 | 38.39 | 36.66 | 38.27 | 0.89 | 2.38% | 1,060,200 |
| Feb 3, 2025 | 37.78 | 38.05 | 36.58 | 37.38 | -0.58 | -1.53% | 1,526,691 |
| Jan 31, 2025 | 39.38 | 39.57 | 37.84 | 37.96 | -1.65 | -4.17% | 1,283,455 |
| Jan 30, 2025 | 40.31 | 40.45 | 39.31 | 39.61 | -0.44 | -1.10% | 1,172,541 |
| Jan 29, 2025 | 39.35 | 40.21 | 39.25 | 40.05 | 0.37 | 0.93% | 1,259,088 |
| Jan 28, 2025 | 39.85 | 40.50 | 39.09 | 39.68 | -0.01 | -0.03% | 1,210,200 |
| Jan 27, 2025 | 40.04 | 40.89 | 39.36 | 39.69 | -0.40 | -1.00% | 1,464,200 |
| Jan 24, 2025 | 41.00 | 41.26 | 39.99 | 40.09 | -1.13 | -2.74% | 1,308,722 |
| Jan 23, 2025 | 42.43 | 42.54 | 40.69 | 41.22 | -0.56 | -1.34% | 1,700,230 |
| Jan 22, 2025 | 41.65 | 42.30 | 41.38 | 41.78 | -0.10 | -0.24% | 1,551,823 |
| Jan 21, 2025 | 42.92 | 43.06 | 41.83 | 41.88 | -1.33 | -3.08% | 1,410,740 |
| Jan 17, 2025 | 44.02 | 44.34 | 42.74 | 43.21 | -0.91 | -2.06% | 2,351,400 |
| Jan 16, 2025 | 44.30 | 44.78 | 44.02 | 44.12 | -0.57 | -1.28% | 1,182,600 |