5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
-21.33%
6 MONTH PERFORMANCE
-37.66%
YEAR-TO-DATE PERFORMANCE
-4.92%
1 YEAR PERFORMANCE
-58.99%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.20 | $17.78 (-2.31%) | $18.37 | $17.55 | 4.99 M | $2.04 B |
| 01/08/2026 | $17.74 | $18.20 (2.59%) | $18.49 | $17.48 | 4.30 M | $2.09 B |
| 01/07/2026 | $18.31 | $17.57 (-4.04%) | $18.40 | $17.45 | 3.11 M | $2.02 B |
| 01/06/2026 | $18.55 | $18.30 (-1.35%) | $18.99 | $18.19 | 3.44 M | $2.10 B |
| 01/05/2026 | $19.50 | $18.59 (-4.67%) | $19.61 | $18.03 | 3.84 M | $2.13 B |
| 01/02/2026 | $18.63 | $19.13 (2.68%) | $19.22 | $18.43 | 2.12 M | $2.20 B |
| 12/31/2025 | $18.79 | $18.70 (-0.48%) | $18.82 | $18.54 | 1.92 M | $2.15 B |
| 12/30/2025 | $18.97 | $18.78 (-1%) | $19.16 | $18.78 | 1.78 M | $2.16 B |
| 12/29/2025 | $18.67 | $18.74 (0.37%) | $18.90 | $18.61 | 1.95 M | $2.15 B |
| 12/26/2025 | $18.65 | $18.51 (-0.75%) | $18.77 | $18.27 | 2.14 M | $2.13 B |
| 12/24/2025 | $18.81 | $18.92 (0.58%) | $18.97 | $18.68 | 1.34 M | $2.17 B |
| 12/23/2025 | $18.98 | $18.88 (-0.53%) | $19.15 | $18.50 | 2.41 M | $2.17 B |
| 12/22/2025 | $19.16 | $18.99 (-0.89%) | $19.67 | $18.85 | 3.04 M | $2.18 B |
| 12/19/2025 | $18.75 | $18.68 (-0.37%) | $19.06 | $18.59 | 5.90 M | $2.14 B |
| 12/18/2025 | $19.21 | $18.71 (-2.6%) | $19.35 | $18.63 | 3.64 M | $2.15 B |
| 12/17/2025 | $18.56 | $19.41 (4.58%) | $19.47 | $18.56 | 3.08 M | $2.23 B |
| 12/16/2025 | $18.88 | $18.27 (-3.23%) | $18.88 | $17.99 | 3.58 M | $2.10 B |
| 12/15/2025 | $19.66 | $19.13 (-2.7%) | $19.74 | $18.84 | 2.84 M | $2.20 B |
| 12/12/2025 | $19.98 | $19.55 (-2.15%) | $20.24 | $19.53 | 2.24 M | $2.24 B |
| 12/11/2025 | $20.14 | $19.83 (-1.54%) | $20.43 | $19.81 | 3.02 M | $2.28 B |
| 12/10/2025 | $19.94 | $20.43 (2.46%) | $20.64 | $19.37 | 3.19 M | $2.35 B |
| 12/09/2025 | $19.56 | $19.89 (1.69%) | $20.06 | $19.52 | 1.80 M | $2.28 B |
| 12/08/2025 | $19.98 | $19.67 (-1.55%) | $20.36 | $19.59 | 2.54 M | $2.26 B |
| 12/05/2025 | $20.07 | $20.12 (0.25%) | $20.82 | $20.02 | 3.36 M | $2.31 B |
| 12/04/2025 | $20.30 | $20.24 (-0.3%) | $20.60 | $20.01 | 2.20 M | $2.32 B |
| 12/03/2025 | $19.60 | $20.21 (3.11%) | $20.32 | $19.55 | 2.11 M | $2.32 B |
| 12/02/2025 | $19.41 | $19.53 (0.62%) | $19.61 | $19.27 | 1.84 M | $2.24 B |
| 12/01/2025 | $19.20 | $19.70 (2.6%) | $19.74 | $19.06 | 2.36 M | $2.26 B |
| 11/28/2025 | $18.66 | $19.05 (2.09%) | $19.20 | $18.60 | 905.10 K | $2.19 B |
| 11/26/2025 | $18.42 | $18.73 (1.68%) | $19.17 | $18.40 | 2.73 M | $2.15 B |
| 11/25/2025 | $18.18 | $18.50 (1.76%) | $18.54 | $17.94 | 3.02 M | $2.12 B |
| 11/24/2025 | $18.04 | $18.43 (2.16%) | $18.55 | $17.71 | 3.62 M | $2.12 B |
| 11/21/2025 | $18.28 | $18.31 (0.16%) | $18.43 | $17.81 | 3.71 M | $2.10 B |
| 11/20/2025 | $19.21 | $18.43 (-4.06%) | $19.72 | $18.42 | 4.06 M | $2.12 B |
| 11/19/2025 | $18.53 | $19.04 (2.75%) | $19.19 | $18.24 | 4.24 M | $2.19 B |
| 11/18/2025 | $18.09 | $19.10 (5.58%) | $19.40 | $18.00 | 3.24 M | $2.19 B |
| 11/17/2025 | $18.73 | $18.39 (-1.82%) | $18.96 | $18.26 | 2.33 M | $2.11 B |
| 11/14/2025 | $18.35 | $18.87 (2.83%) | $18.88 | $18.15 | 2.38 M | $2.17 B |
| 11/13/2025 | $18.34 | $18.45 (0.6%) | $19.12 | $18.25 | 4.47 M | $2.12 B |
| 11/12/2025 | $19.01 | $18.32 (-3.63%) | $19.55 | $18.32 | 2.81 M | $2.10 B |
| 11/11/2025 | $18.60 | $19.32 (3.87%) | $19.48 | $18.60 | 3.20 M | $2.22 B |
| 11/10/2025 | $18.50 | $18.43 (-0.38%) | $18.75 | $18.06 | 3.00 M | $2.12 B |
| 11/07/2025 | $17.99 | $18.28 (1.61%) | $18.84 | $17.91 | 3.83 M | $2.10 B |
| 11/06/2025 | $17.95 | $17.91 (-0.22%) | $18.43 | $17.58 | 3.28 M | $2.06 B |
| 11/05/2025 | $18.58 | $17.85 (-3.93%) | $19.12 | $17.83 | 5.32 M | $2.05 B |
| 11/04/2025 | $18.82 | $18.69 (-0.69%) | $19.09 | $18.25 | 6.13 M | $2.15 B |
| 11/03/2025 | $20.41 | $19.35 (-5.19%) | $20.53 | $18.78 | 8.22 M | $2.22 B |
| 10/31/2025 | $20.65 | $20.89 (1.16%) | $20.96 | $20.44 | 1.69 M | $2.40 B |
| 10/30/2025 | $20.35 | $20.54 (0.93%) | $20.95 | $20.30 | 1.67 M | $2.35 B |
| 10/29/2025 | $20.55 | $20.62 (0.34%) | $21.30 | $20.55 | 3.05 M | $2.36 B |
| 10/28/2025 | $20.87 | $20.61 (-1.25%) | $20.97 | $20.49 | 1.93 M | $2.36 B |
| 10/27/2025 | $21.12 | $21.09 (-0.14%) | $21.39 | $20.85 | 2.19 M | $2.42 B |
| 10/24/2025 | $21.64 | $20.79 (-3.93%) | $21.67 | $20.79 | 2.03 M | $2.38 B |
| 10/23/2025 | $21.82 | $21.52 (-1.37%) | $22.30 | $21.38 | 3.83 M | $2.46 B |
| 10/22/2025 | $20.86 | $20.53 (-1.58%) | $21.00 | $20.20 | 3.65 M | $2.35 B |
| 10/21/2025 | $21.30 | $20.58 (-3.38%) | $21.38 | $20.58 | 2.69 M | $2.36 B |
| 10/20/2025 | $21.22 | $21.26 (0.19%) | $21.83 | $21.19 | 1.58 M | $2.43 B |
| 10/17/2025 | $21.50 | $21.26 (-1.12%) | $21.87 | $20.92 | 2.57 M | $2.43 B |
| 10/16/2025 | $22.20 | $21.79 (-1.85%) | $22.44 | $21.25 | 3.17 M | $2.50 B |
| 10/15/2025 | $22.86 | $22.11 (-3.28%) | $22.93 | $22.11 | 2.49 M | $2.53 B |
| 10/14/2025 | $22.34 | $22.58 (1.07%) | $22.97 | $22.15 | 2.48 M | $2.59 B |
| 10/13/2025 | $23.04 | $23.11 (0.3%) | $23.18 | $22.52 | 2.86 M | $2.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
