5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-23.58%
6 MONTH PERFORMANCE
-26.44%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-41.02%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $39.35 | $40.05 (1.78%) | $40.21 | $39.25 | 1.26 M | $4.58 B |
| 01/28/2025 | $39.85 | $39.68 (-0.43%) | $40.50 | $39.09 | 1.21 M | $4.54 B |
| 01/27/2025 | $40.04 | $39.69 (-0.87%) | $40.89 | $39.36 | 1.46 M | $4.54 B |
| 01/24/2025 | $41.00 | $40.09 (-2.22%) | $41.26 | $39.99 | 1.31 M | $4.59 B |
| 01/23/2025 | $42.43 | $41.22 (-2.85%) | $42.54 | $40.69 | 1.70 M | $4.72 B |
| 01/22/2025 | $41.65 | $41.78 (0.31%) | $42.30 | $41.38 | 1.55 M | $4.78 B |
| 01/21/2025 | $42.92 | $41.88 (-2.42%) | $43.06 | $41.83 | 1.41 M | $4.79 B |
| 01/17/2025 | $44.02 | $43.21 (-1.84%) | $44.34 | $42.74 | 2.35 M | $4.94 B |
| 01/16/2025 | $44.30 | $44.12 (-0.41%) | $44.78 | $44.02 | 1.18 M | $5.05 B |
| 01/15/2025 | $44.39 | $44.69 (0.68%) | $44.95 | $44.06 | 1.47 M | $5.11 B |
| 01/14/2025 | $43.50 | $43.92 (0.97%) | $44.24 | $43.21 | 1.89 M | $5.02 B |
| 01/13/2025 | $43.64 | $43.72 (0.18%) | $44.74 | $43.29 | 1.37 M | $5.00 B |
| 01/10/2025 | $44.02 | $43.35 (-1.52%) | $44.50 | $43.28 | 1.98 M | $4.96 B |
| 01/08/2025 | $42.14 | $42.65 (1.21%) | $42.81 | $41.94 | 1.74 M | $4.88 B |
| 01/07/2025 | $40.95 | $42.68 (4.22%) | $42.69 | $40.92 | 2.09 M | $4.88 B |
| 01/06/2025 | $41.16 | $40.86 (-0.73%) | $41.91 | $40.58 | 1.32 M | $4.67 B |
| 01/03/2025 | $40.42 | $40.58 (0.4%) | $40.86 | $40.17 | 883,252 | $4.64 B |
| 01/02/2025 | $39.56 | $40.16 (1.52%) | $40.34 | $39.40 | 789,945 | $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 |
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.
