SM Energy (SM)
23.16
0.17 (0.74%)
At close: Apr 24, 2025, 12:11 PM
SM Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.52 | 23.52 | 23.84 | 23.84 | 22.31 | 22.31 | 22.99 | 22.99 | n/a | 2,387,259 |
| Apr 22, 2025 | 22.57 | 22.57 | 23.37 | 23.37 | 22.30 | 22.30 | 22.88 | 22.88 | -0.48% | 1,653,861 |
| Apr 21, 2025 | 22.36 | 22.36 | 22.53 | 22.53 | 21.80 | 21.80 | 22.02 | 22.02 | -3.76% | 2,478,513 |
| Apr 17, 2025 | 22.55 | 22.55 | 23.51 | 23.51 | 22.52 | 22.52 | 23.03 | 23.03 | 4.59% | 2,060,823 |
| Apr 16, 2025 | 21.84 | 21.64 | 22.70 | 22.50 | 21.83 | 21.63 | 22.32 | 22.12 | -3.08% | 2,006,736 |
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.