SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
25.43
0.75 (3.04%)
At close: Jun 26, 2025, 1:10 PM
SM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 25.06 | 25.08 | 24.57 | 24.68 | 24.68 | n/a | 2,479,618 |
| Jun 24, 2025 | 24.81 | 25.40 | 24.39 | 25.04 | 25.04 | 1.46% | 3,571,228 |
| Jun 23, 2025 | 27.95 | 28.13 | 25.48 | 25.62 | 25.62 | 2.32% | 2,954,236 |
| Jun 20, 2025 | 27.59 | 27.71 | 27.18 | 27.56 | 27.56 | 7.57% | 3,717,500 |
| Jun 18, 2025 | 28.01 | 28.62 | 27.53 | 27.55 | 27.55 | -0.04% | 2,408,311 |
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.