5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-42.51%
6 MONTH PERFORMANCE
-46.42%
YEAR-TO-DATE PERFORMANCE
-41.25%
1 YEAR PERFORMANCE
-53.04%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.67 | $22.79 (0.53%) | $23.37 | $22.41 | 3.11 M | $2.62 B |
| 04/29/2025 | $23.10 | $23.26 (0.69%) | $23.42 | $22.73 | 1.96 M | $2.67 B |
| 04/28/2025 | $23.52 | $23.60 (0.34%) | $24.07 | $23.39 | 1.56 M | $2.71 B |
| 04/25/2025 | $22.68 | $23.48 (3.53%) | $23.70 | $22.63 | 1.37 M | $2.69 B |
| 04/24/2025 | $23.56 | $23.17 (-1.66%) | $23.58 | $22.80 | 2.46 M | $2.66 B |
| 04/23/2025 | $23.52 | $22.99 (-2.25%) | $23.84 | $22.31 | 2.59 M | $2.64 B |
| 04/22/2025 | $22.57 | $22.88 (1.37%) | $23.37 | $22.30 | 1.65 M | $2.63 B |
| 04/21/2025 | $22.36 | $22.02 (-1.52%) | $22.53 | $21.80 | 2.48 M | $2.53 B |
| 04/17/2025 | $22.55 | $23.03 (2.13%) | $23.51 | $22.52 | 2.06 M | $2.64 B |
| 04/16/2025 | $21.84 | $22.32 (2.2%) | $22.70 | $21.83 | 2.01 M | $2.56 B |
| 04/15/2025 | $21.61 | $21.72 (0.51%) | $22.25 | $21.55 | 1.68 M | $2.49 B |
| 04/14/2025 | $22.54 | $21.96 (-2.57%) | $22.66 | $21.21 | 2.71 M | $2.52 B |
| 04/11/2025 | $21.48 | $21.67 (0.88%) | $21.93 | $20.51 | 2.53 M | $2.49 B |
| 04/10/2025 | $23.53 | $21.24 (-9.73%) | $23.53 | $20.72 | 2.93 M | $2.44 B |
| 04/09/2025 | $19.87 | $24.62 (23.91%) | $25.05 | $19.67 | 4.63 M | $2.83 B |
| 04/08/2025 | $22.79 | $20.39 (-10.53%) | $23.00 | $19.97 | 3.63 M | $2.34 B |
| 04/07/2025 | $21.07 | $21.81 (3.51%) | $23.47 | $20.27 | 4.87 M | $2.50 B |
| 04/04/2025 | $23.90 | $22.26 (-6.86%) | $24.03 | $21.13 | 4.58 M | $2.55 B |
| 04/03/2025 | $28.30 | $25.33 (-10.49%) | $28.30 | $25.32 | 4.47 M | $2.91 B |
| 04/02/2025 | $29.04 | $30.52 (5.1%) | $30.72 | $29.04 | 1.87 M | $3.50 B |
| 04/01/2025 | $29.78 | $29.77 (-0.03%) | $29.93 | $28.98 | 2.16 M | $3.42 B |
| 03/31/2025 | $29.14 | $29.95 (2.78%) | $30.28 | $28.82 | 2.72 M | $3.44 B |
| 03/28/2025 | $29.98 | $29.40 (-1.93%) | $30.19 | $28.88 | 1.38 M | $3.37 B |
| 03/27/2025 | $30.45 | $30.25 (-0.66%) | $30.74 | $30.11 | 1.47 M | $3.47 B |
| 03/26/2025 | $30.99 | $30.79 (-0.65%) | $31.39 | $30.38 | 2.11 M | $3.53 B |
| 03/25/2025 | $31.92 | $30.53 (-4.35%) | $32.26 | $30.52 | 2.27 M | $3.50 B |
| 03/24/2025 | $30.99 | $31.81 (2.65%) | $31.97 | $30.96 | 1.75 M | $3.65 B |
| 03/21/2025 | $30.66 | $30.67 (0.03%) | $31.16 | $30.45 | 10.00 M | $3.52 B |
| 03/20/2025 | $30.83 | $30.93 (0.32%) | $31.09 | $30.56 | 2.54 M | $3.55 B |
| 03/19/2025 | $30.38 | $31.20 (2.7%) | $31.35 | $30.19 | 2.67 M | $3.58 B |
| 03/18/2025 | $30.72 | $30.30 (-1.37%) | $30.72 | $29.45 | 2.47 M | $3.48 B |
| 03/17/2025 | $29.96 | $30.26 (1%) | $30.73 | $29.78 | 2.33 M | $3.47 B |
| 03/14/2025 | $29.11 | $29.99 (3.02%) | $29.99 | $28.88 | 2.21 M | $3.44 B |
| 03/13/2025 | $29.44 | $28.77 (-2.28%) | $29.88 | $28.27 | 2.13 M | $3.30 B |
| 03/12/2025 | $29.21 | $29.78 (1.95%) | $30.31 | $28.90 | 2.87 M | $3.42 B |
| 03/11/2025 | $27.54 | $29.07 (5.56%) | $29.25 | $27.54 | 3.25 M | $3.34 B |
| 03/10/2025 | $27.45 | $27.37 (-0.29%) | $28.13 | $26.95 | 2.75 M | $3.14 B |
| 03/07/2025 | $27.54 | $27.59 (0.18%) | $28.46 | $27.36 | 2.56 M | $3.17 B |
| 03/06/2025 | $27.29 | $27.15 (-0.51%) | $27.62 | $26.69 | 2.13 M | $3.12 B |
| 03/05/2025 | $28.19 | $27.52 (-2.38%) | $28.40 | $26.66 | 2.99 M | $3.16 B |
| 03/04/2025 | $29.39 | $28.85 (-1.84%) | $29.68 | $28.34 | 3.08 M | $3.31 B |
| 03/03/2025 | $32.87 | $30.01 (-8.7%) | $33.14 | $29.43 | 2.53 M | $3.44 B |
| 02/28/2025 | $32.40 | $32.71 (0.96%) | $32.84 | $31.80 | 1.72 M | $3.75 B |
| 02/27/2025 | $32.70 | $32.52 (-0.55%) | $33.23 | $32.17 | 2.30 M | $3.73 B |
| 02/26/2025 | $33.19 | $32.37 (-2.47%) | $33.46 | $32.19 | 2.96 M | $3.71 B |
| 02/25/2025 | $33.80 | $33.08 (-2.13%) | $34.73 | $32.96 | 3.37 M | $3.78 B |
| 02/24/2025 | $34.45 | $33.82 (-1.83%) | $34.62 | $33.71 | 2.61 M | $3.87 B |
| 02/21/2025 | $37.11 | $34.35 (-7.44%) | $37.11 | $34.06 | 4.71 M | $3.93 B |
| 02/20/2025 | $37.87 | $37.11 (-2.01%) | $39.40 | $36.56 | 4.57 M | $4.25 B |
| 02/19/2025 | $38.57 | $38.83 (0.67%) | $39.40 | $37.94 | 2.50 M | $4.44 B |
| 02/18/2025 | $38.85 | $38.62 (-0.59%) | $39.24 | $38.20 | 1.69 M | $4.42 B |
| 02/14/2025 | $39.24 | $38.52 (-1.83%) | $39.99 | $38.13 | 1.69 M | $4.41 B |
| 02/13/2025 | $38.87 | $38.97 (0.26%) | $39.42 | $38.42 | 1.37 M | $4.46 B |
| 02/12/2025 | $40.11 | $38.91 (-2.99%) | $40.89 | $38.87 | 1.87 M | $4.45 B |
| 02/11/2025 | $39.64 | $40.61 (2.45%) | $41.29 | $39.64 | 1.63 M | $4.65 B |
| 02/10/2025 | $37.90 | $39.41 (3.98%) | $39.56 | $37.89 | 1.68 M | $4.51 B |
| 02/07/2025 | $37.49 | $37.38 (-0.29%) | $37.89 | $37.15 | 1.23 M | $4.28 B |
| 02/06/2025 | $38.07 | $37.24 (-2.18%) | $38.30 | $36.92 | 1.31 M | $4.26 B |
| 02/05/2025 | $38.10 | $37.85 (-0.66%) | $38.26 | $37.44 | 1.04 M | $4.33 B |
| 02/04/2025 | $36.75 | $38.27 (4.14%) | $38.39 | $36.66 | 1.06 M | $4.38 B |
| 02/03/2025 | $37.78 | $37.38 (-1.06%) | $38.05 | $36.58 | 1.53 M | $4.28 B |
| 01/31/2025 | $39.38 | $37.96 (-3.61%) | $39.57 | $37.84 | 1.28 M | $4.34 B |
| 01/30/2025 | $40.31 | $39.61 (-1.74%) | $40.45 | $39.31 | 1.17 M | $4.53 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.
