SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
23.95
-0.21 (-0.87%)
At close: Jun 05, 2025, 3:59 PM
23.91
-0.19%
After-hours: Jun 05, 2025, 06:41 PM EDT
SM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.34 | 24.42 | 23.79 | 24.01 | 24.01 | n/a | 1,453,495 |
| Jun 4, 2025 | 25.23 | 25.64 | 24.09 | 24.16 | 24.16 | 0.62% | 1,901,900 |
| Jun 3, 2025 | 23.98 | 25.59 | 23.56 | 25.24 | 25.24 | 4.47% | 1,598,756 |
| Jun 2, 2025 | 24.49 | 24.76 | 23.57 | 23.92 | 23.92 | -5.23% | 2,372,201 |
| May 30, 2025 | 23.48 | 23.82 | 23.01 | 23.42 | 23.42 | -2.09% | 2,467,041 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.