5 DAY PERFORMANCE
+6.24%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+3.16%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $39.56 | $40.16 (1.52%) | $40.34 | $39.40 | 789,735 | $4.59 B |
| 12/31/2024 | $38.68 | $38.76 (0.21%) | $39.14 | $38.41 | 1.29 M | $4.43 B |
| 12/30/2024 | $38.10 | $38.47 (0.97%) | $38.93 | $37.71 | 1.05 M | $4.40 B |
| 12/27/2024 | $37.70 | $37.82 (0.32%) | $38.18 | $37.46 | 1.07 M | $4.33 B |
| 12/26/2024 | $37.40 | $37.68 (0.75%) | $37.84 | $36.99 | 992,800 | $4.31 B |
| 12/24/2024 | $37.20 | $37.54 (0.91%) | $37.69 | $36.64 | 438,324 | $4.29 B |
| 12/23/2024 | $36.65 | $37.15 (1.36%) | $37.26 | $36.28 | 1.28 M | $4.25 B |
| 12/20/2024 | $36.39 | $36.59 (0.55%) | $37.48 | $36.13 | 4.16 M | $4.19 B |
| 12/19/2024 | $38.18 | $36.77 (-3.69%) | $38.25 | $36.70 | 1.47 M | $4.21 B |
| 12/18/2024 | $39.37 | $37.15 (-5.64%) | $39.59 | $37.08 | 1.31 M | $4.25 B |
| 12/17/2024 | $38.84 | $38.87 (0.08%) | $39.06 | $37.90 | 1.38 M | $4.45 B |
| 12/16/2024 | $40.30 | $39.39 (-2.26%) | $40.30 | $39.24 | 1.09 M | $4.51 B |
| 12/13/2024 | $40.62 | $40.43 (-0.47%) | $40.62 | $39.76 | 857,028 | $4.63 B |
| 12/12/2024 | $41.16 | $40.59 (-1.38%) | $41.21 | $40.18 | 791,731 | $4.64 B |
| 12/11/2024 | $40.76 | $41.21 (1.1%) | $41.37 | $40.23 | 1.04 M | $4.71 B |
| 12/10/2024 | $41.16 | $40.39 (-1.87%) | $41.25 | $40.18 | 1.50 M | $4.62 B |
| 12/09/2024 | $41.09 | $40.69 (-0.97%) | $41.59 | $40.59 | 1.43 M | $4.66 B |
| 12/06/2024 | $41.64 | $40.18 (-3.51%) | $41.64 | $39.37 | 1.54 M | $4.60 B |
| 12/05/2024 | $41.76 | $41.81 (0.12%) | $42.62 | $41.74 | 1.83 M | $4.78 B |
| 12/04/2024 | $44.60 | $41.93 (-5.99%) | $44.60 | $41.67 | 1.25 M | $4.80 B |
| 12/03/2024 | $44.86 | $44.51 (-0.78%) | $45.05 | $43.91 | 1.03 M | $5.09 B |
| 12/02/2024 | $45.17 | $44.24 (-2.06%) | $45.42 | $43.33 | 1.33 M | $5.06 B |
| 11/29/2024 | $45.27 | $45.19 (-0.18%) | $45.47 | $44.73 | 646,000 | $5.17 B |
| 11/27/2024 | $44.66 | $44.83 (0.38%) | $45.76 | $44.66 | 703,837 | $5.13 B |
| 11/26/2024 | $44.98 | $44.63 (-0.78%) | $45.47 | $44.43 | 1.01 M | $5.11 B |
| 11/25/2024 | $46.16 | $45.14 (-2.21%) | $46.41 | $45.00 | 1.22 M | $5.16 B |
| 11/22/2024 | $45.19 | $46.03 (1.86%) | $46.42 | $45.01 | 1.01 M | $5.27 B |
| 11/21/2024 | $45.47 | $45.46 (-0.02%) | $46.09 | $45.20 | 1.06 M | $5.20 B |
| 11/20/2024 | $44.03 | $44.76 (1.66%) | $44.91 | $44.00 | 1.37 M | $5.12 B |
| 11/19/2024 | $44.25 | $43.89 (-0.81%) | $44.43 | $43.43 | 635,207 | $5.02 B |
| 11/18/2024 | $43.89 | $44.60 (1.62%) | $45.04 | $43.89 | 893,036 | $5.10 B |
| 11/15/2024 | $44.46 | $43.33 (-2.54%) | $44.94 | $43.14 | 842,216 | $4.96 B |
| 11/14/2024 | $44.39 | $44.27 (-0.27%) | $44.83 | $43.68 | 1.15 M | $5.06 B |
| 11/13/2024 | $43.64 | $43.72 (0.18%) | $44.16 | $42.64 | 741,700 | $5.00 B |
| 11/12/2024 | $44.20 | $43.41 (-1.79%) | $44.85 | $43.30 | 891,600 | $4.97 B |
| 11/11/2024 | $43.40 | $44.02 (1.43%) | $44.07 | $42.98 | 902,100 | $5.04 B |
| 11/08/2024 | $43.01 | $43.37 (0.84%) | $43.38 | $42.51 | 1.06 M | $4.96 B |
| 11/07/2024 | $44.04 | $43.28 (-1.73%) | $44.37 | $43.04 | 1.35 M | $4.95 B |
| 11/06/2024 | $42.34 | $44.06 (4.06%) | $44.50 | $42.22 | 2.03 M | $5.04 B |
| 11/05/2024 | $40.90 | $41.10 (0.49%) | $41.55 | $40.75 | 1.68 M | $4.70 B |
| 11/04/2024 | $40.70 | $40.94 (0.59%) | $41.73 | $40.47 | 1.83 M | $4.68 B |
| 11/01/2024 | $43.39 | $40.28 (-7.17%) | $43.45 | $39.70 | 3.38 M | $4.61 B |
| 10/31/2024 | $42.77 | $41.97 (-1.87%) | $43.27 | $41.93 | 1.61 M | $4.80 B |
| 10/30/2024 | $42.19 | $42.50 (0.73%) | $42.83 | $41.84 | 1.37 M | $4.86 B |
| 10/29/2024 | $41.86 | $41.81 (-0.12%) | $42.35 | $41.56 | 1.30 M | $4.78 B |
| 10/28/2024 | $41.32 | $41.96 (1.55%) | $42.14 | $41.32 | 1.16 M | $4.80 B |
| 10/25/2024 | $43.02 | $43.48 (1.07%) | $43.54 | $42.63 | 1.44 M | $4.98 B |
| 10/24/2024 | $42.28 | $42.71 (1.02%) | $42.79 | $41.89 | 899,600 | $4.90 B |
| 10/23/2024 | $42.06 | $41.98 (-0.19%) | $42.40 | $41.38 | 1.06 M | $4.81 B |
| 10/22/2024 | $42.75 | $42.33 (-0.98%) | $43.04 | $42.19 | 1.15 M | $4.85 B |
| 10/21/2024 | $43.44 | $42.14 (-2.99%) | $43.57 | $42.07 | 1.93 M | $4.83 B |
| 10/18/2024 | $43.45 | $42.85 (-1.38%) | $43.45 | $42.40 | 1.72 M | $4.91 B |
| 10/17/2024 | $42.78 | $43.52 (1.73%) | $43.62 | $42.42 | 1.10 M | $4.99 B |
| 10/16/2024 | $42.76 | $42.69 (-0.16%) | $43.25 | $42.60 | 2.42 M | $4.89 B |
| 10/15/2024 | $43.13 | $42.43 (-1.62%) | $43.36 | $42.40 | 1.90 M | $4.86 B |
| 10/14/2024 | $44.91 | $44.62 (-0.65%) | $45.22 | $44.29 | 763,100 | $5.11 B |
| 10/11/2024 | $44.55 | $45.55 (2.24%) | $46.38 | $44.55 | 1.54 M | $5.22 B |
| 10/10/2024 | $44.44 | $44.89 (1.01%) | $45.33 | $44.13 | 1.46 M | $5.15 B |
| 10/09/2024 | $43.54 | $44.36 (1.88%) | $44.59 | $43.25 | 1.08 M | $5.09 B |
| 10/08/2024 | $44.85 | $44.16 (-1.54%) | $44.85 | $43.59 | 1.80 M | $5.06 B |
| 10/07/2024 | $45.24 | $45.83 (1.3%) | $46.15 | $45.01 | 1.61 M | $5.25 B |
| 10/04/2024 | $44.79 | $45.08 (0.65%) | $45.80 | $44.50 | 1.86 M | $5.17 B |
| 10/03/2024 | $42.14 | $44.10 (4.65%) | $44.18 | $41.81 | 1.65 M | $5.06 B |
| 10/02/2024 | $42.53 | $41.93 (-1.41%) | $42.67 | $41.32 | 1.49 M | $4.81 B |