-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
-8.63% -
3 MONTH PERFORMANCE
-12.65% -
6 MONTH PERFORMANCE
-13.12% -
YEAR-TO-DATE PERFORMANCE
+7.21% -
1 YEAR PERFORMANCE
+5.65%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $42.00 | $41.49 (-1.21%) | $42.20 | $41.44 | 1.01 M | $4.76 B |
| 09/18/2024 | $40.36 | $40.95 (1.46%) | $41.71 | $40.22 | 1.77 M | $4.69 B |
| 09/17/2024 | $39.90 | $40.50 (1.5%) | $40.93 | $39.85 | 1.44 M | $4.64 B |
| 09/16/2024 | $39.61 | $39.82 (0.53%) | $40.00 | $39.02 | 1.19 M | $4.56 B |
| 09/13/2024 | $39.44 | $39.16 (-0.71%) | $39.83 | $39.05 | 1.24 M | $4.49 B |
| 09/12/2024 | $38.93 | $38.78 (-0.39%) | $39.52 | $38.23 | 1.47 M | $4.45 B |
| 09/11/2024 | $39.11 | $39.08 (-0.08%) | $39.22 | $37.79 | 1.59 M | $4.48 B |
| 09/10/2024 | $39.52 | $38.86 (-1.67%) | $39.82 | $38.28 | 1.72 M | $4.45 B |
| 09/09/2024 | $39.75 | $39.56 (-0.48%) | $40.06 | $39.35 | 1.92 M | $4.53 B |
| 09/06/2024 | $41.39 | $40.13 (-3.04%) | $41.72 | $39.91 | 1.26 M | $4.60 B |
| 09/05/2024 | $42.25 | $41.44 (-1.92%) | $42.27 | $41.29 | 1.32 M | $4.75 B |
| 09/04/2024 | $43.03 | $41.76 (-2.95%) | $43.13 | $41.73 | 1.92 M | $4.79 B |
| 09/03/2024 | $45.02 | $42.89 (-4.73%) | $45.02 | $42.87 | 1.57 M | $4.92 B |
| 08/30/2024 | $46.17 | $45.63 (-1.17%) | $46.20 | $44.87 | 1.48 M | $5.23 B |
| 08/29/2024 | $46.42 | $46.96 (1.16%) | $47.18 | $45.68 | 1.18 M | $5.38 B |
| 08/28/2024 | $45.65 | $46.07 (0.92%) | $46.10 | $45.32 | 921,829 | $5.28 B |
| 08/27/2024 | $46.57 | $46.16 (-0.88%) | $46.68 | $45.67 | 940,200 | $5.29 B |
| 08/26/2024 | $46.89 | $46.95 (0.13%) | $47.69 | $46.59 | 1.37 M | $5.38 B |
| 08/23/2024 | $44.76 | $45.81 (2.35%) | $45.96 | $44.58 | 1.26 M | $5.25 B |
| 08/22/2024 | $44.29 | $44.30 (0.02%) | $44.83 | $44.08 | 979,100 | $5.08 B |
| 08/21/2024 | $44.77 | $44.41 (-0.8%) | $44.93 | $43.92 | 1.23 M | $5.09 B |
| 08/20/2024 | $45.08 | $44.16 (-2.04%) | $45.13 | $43.81 | 1.30 M | $5.06 B |
| 08/19/2024 | $45.52 | $45.43 (-0.2%) | $46.31 | $45.21 | 1.57 M | $5.21 B |
| 08/16/2024 | $46.07 | $45.40 (-1.45%) | $46.33 | $45.23 | 1.33 M | $5.20 B |
| 08/15/2024 | $45.38 | $46.72 (2.95%) | $46.76 | $45.11 | 1.69 M | $5.36 B |
| 08/14/2024 | $45.30 | $44.96 (-0.75%) | $45.37 | $44.61 | 1.53 M | $5.15 B |
| 08/13/2024 | $44.13 | $44.91 (1.77%) | $44.98 | $43.73 | 2.10 M | $5.15 B |
| 08/12/2024 | $43.53 | $44.34 (1.86%) | $44.63 | $43.45 | 1.58 M | $5.08 B |
| 08/09/2024 | $42.60 | $43.11 (1.2%) | $43.64 | $42.25 | 1.98 M | $4.94 B |
| 08/08/2024 | $44.25 | $43.24 (-2.28%) | $44.35 | $39.95 | 5.53 M | $4.96 B |
| 08/07/2024 | $40.05 | $38.98 (-2.67%) | $40.48 | $38.78 | 2.78 M | $4.47 B |
| 08/06/2024 | $38.61 | $38.90 (0.75%) | $39.56 | $38.30 | 1.73 M | $4.46 B |
| 08/05/2024 | $39.35 | $38.77 (-1.47%) | $39.75 | $38.15 | 2.67 M | $4.44 B |
| 08/02/2024 | $42.78 | $40.90 (-4.39%) | $42.88 | $40.35 | 2.57 M | $4.73 B |
| 08/01/2024 | $46.12 | $44.13 (-4.31%) | $46.79 | $43.40 | 1.59 M | $5.10 B |
| 07/31/2024 | $46.57 | $46.20 (-0.79%) | $47.20 | $46.17 | 1.69 M | $5.34 B |
| 07/30/2024 | $45.35 | $45.49 (0.31%) | $46.10 | $45.01 | 1.48 M | $5.26 B |
| 07/29/2024 | $46.24 | $45.42 (-1.77%) | $46.58 | $44.61 | 1.60 M | $5.25 B |
| 07/26/2024 | $46.12 | $45.91 (-0.46%) | $46.34 | $45.29 | 1.87 M | $5.31 B |
| 07/25/2024 | $44.45 | $45.60 (2.59%) | $45.91 | $44.05 | 2.13 M | $5.27 B |
| 07/24/2024 | $45.41 | $44.50 (-2%) | $45.82 | $44.50 | 1.84 M | $5.15 B |
| 07/23/2024 | $46.20 | $44.98 (-2.64%) | $46.20 | $44.93 | 2.30 M | $5.20 B |
| 07/22/2024 | $46.65 | $46.40 (-0.54%) | $46.94 | $45.60 | 2.16 M | $5.37 B |
| 07/19/2024 | $47.09 | $46.65 (-0.93%) | $47.35 | $46.16 | 1.15 M | $5.39 B |
| 07/18/2024 | $46.76 | $47.26 (1.07%) | $48.49 | $46.33 | 2.15 M | $5.47 B |
| 07/17/2024 | $47.08 | $46.82 (-0.55%) | $47.92 | $46.54 | 1.48 M | $5.41 B |
| 07/16/2024 | $46.16 | $46.78 (1.34%) | $47.12 | $45.89 | 1.76 M | $5.41 B |
| 07/15/2024 | $45.66 | $46.15 (1.07%) | $46.63 | $44.95 | 1.96 M | $5.34 B |
| 07/12/2024 | $45.61 | $44.94 (-1.47%) | $45.83 | $44.76 | 1.52 M | $5.20 B |
| 07/11/2024 | $44.57 | $45.14 (1.28%) | $45.49 | $44.20 | 1.47 M | $5.22 B |
| 07/10/2024 | $43.60 | $43.90 (0.69%) | $44.19 | $43.55 | 1.09 M | $5.08 B |
| 07/09/2024 | $43.67 | $43.44 (-0.53%) | $44.45 | $43.36 | 1.53 M | $5.02 B |
| 07/08/2024 | $43.63 | $44.25 (1.42%) | $44.54 | $43.63 | 1.53 M | $5.12 B |
| 07/05/2024 | $45.15 | $43.63 (-3.37%) | $45.15 | $43.51 | 1.73 M | $5.05 B |
| 07/03/2024 | $44.76 | $45.32 (1.25%) | $45.61 | $44.39 | 936,111 | $5.24 B |
| 07/02/2024 | $44.05 | $44.35 (0.68%) | $44.75 | $43.67 | 3.52 M | $5.13 B |
| 07/01/2024 | $43.35 | $43.66 (0.72%) | $43.96 | $43.00 | 2.98 M | $5.05 B |
| 06/28/2024 | $44.50 | $43.23 (-2.85%) | $44.74 | $42.95 | 6.08 M | $5.00 B |
| 06/27/2024 | $44.85 | $43.35 (-3.34%) | $45.25 | $42.62 | 8.75 M | $5.01 B |
| 06/26/2024 | $49.25 | $48.42 (-1.69%) | $49.25 | $47.84 | 1.50 M | $5.60 B |
| 06/25/2024 | $49.64 | $49.39 (-0.5%) | $49.81 | $48.91 | 1.10 M | $5.71 B |
| 06/24/2024 | $48.44 | $49.85 (2.91%) | $50.20 | $48.36 | 1.18 M | $5.76 B |
| 06/21/2024 | $48.34 | $48.13 (-0.43%) | $48.58 | $48.01 | 11.39 M | $5.57 B |
| 06/20/2024 | $47.50 | $48.25 (1.58%) | $48.45 | $47.26 | 1.66 M | $5.58 B |