SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
26.73
-0.31 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
26.73
0.02%
Pre-market: Aug 15, 2025, 08:48 AM EDT
SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.74 | 26.84 | 26.14 | 26.73 | 26.73 | -1.15% | 1,289,531 |
| 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 |
| Aug 7, 2025 | 27.39 | 27.88 | 26.03 | 26.17 | 26.17 | -2.39% | 2,241,050 |
| Aug 6, 2025 | 27.62 | 28.16 | 26.55 | 26.81 | 26.81 | -2.19% | 2,184,400 |
| Aug 5, 2025 | 27.27 | 27.90 | 26.68 | 27.41 | 27.41 | 1.41% | 2,362,413 |
| Aug 4, 2025 | 26.45 | 27.04 | 26.11 | 27.03 | 27.03 | 1.39% | 2,592,441 |
| Aug 1, 2025 | 28.99 | 28.99 | 26.55 | 26.66 | 26.66 | -3.37% | 3,409,100 |
| Jul 31, 2025 | 27.27 | 27.91 | 27.09 | 27.59 | 27.59 | -0.43% | 2,615,200 |
| Jul 30, 2025 | 28.87 | 28.87 | 27.26 | 27.71 | 27.71 | -3.98% | 1,770,329 |
| Jul 29, 2025 | 28.82 | 29.21 | 27.84 | 28.86 | 28.86 | 0.35% | 1,946,300 |
| Jul 28, 2025 | 28.05 | 29.10 | 27.90 | 28.76 | 28.76 | 4.32% | 2,141,400 |
| Jul 25, 2025 | 27.84 | 28.05 | 27.30 | 27.57 | 27.57 | -0.76% | 1,480,305 |
| Jul 24, 2025 | 27.31 | 27.86 | 26.95 | 27.78 | 27.78 | 1.35% | 1,518,666 |
| Jul 23, 2025 | 26.76 | 27.64 | 26.37 | 27.41 | 27.41 | 2.89% | 1,782,643 |
| Jul 22, 2025 | 25.86 | 26.81 | 25.86 | 26.64 | 26.64 | 3.58% | 1,661,004 |
| Jul 21, 2025 | 26.01 | 26.24 | 25.71 | 25.72 | 25.72 | -0.66% | 1,780,425 |
| Jul 18, 2025 | 26.92 | 27.09 | 25.87 | 25.89 | 25.89 | -2.85% | 1,859,555 |