5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+10.39%
6 MONTH PERFORMANCE
-25.76%
YEAR-TO-DATE PERFORMANCE
-34.21%
1 YEAR PERFORMANCE
-42.58%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $25.72 | $25.51 (-0.82%) | $25.96 | $25.04 | 1.42 M | $2.92 B |
| 08/19/2025 | $25.90 | $25.59 (-1.2%) | $26.15 | $25.44 | 1.75 M | $2.93 B |
| 08/18/2025 | $25.96 | $25.96 (0%) | $26.35 | $25.54 | 1.42 M | $2.97 B |
| 08/15/2025 | $26.72 | $26.19 (-1.98%) | $26.78 | $26.09 | 2.30 M | $3.00 B |
| 08/14/2025 | $26.74 | $26.73 (-0.04%) | $26.84 | $26.14 | 1.37 M | $3.06 B |
| 08/13/2025 | $26.75 | $27.04 (1.08%) | $27.29 | $26.53 | 1.74 M | $3.10 B |
| 08/12/2025 | $25.99 | $26.95 (3.69%) | $27.08 | $25.74 | 2.34 M | $3.09 B |
| 08/11/2025 | $26.50 | $25.67 (-3.13%) | $26.72 | $25.38 | 2.45 M | $2.94 B |
| 08/08/2025 | $26.25 | $26.24 (-0.04%) | $26.82 | $25.79 | 1.46 M | $3.00 B |
| 08/07/2025 | $27.39 | $26.17 (-4.45%) | $27.88 | $26.03 | 2.24 M | $3.00 B |
| 08/06/2025 | $27.62 | $26.81 (-2.93%) | $28.16 | $26.55 | 2.18 M | $3.07 B |
| 08/05/2025 | $27.27 | $27.41 (0.51%) | $27.90 | $26.68 | 2.36 M | $3.14 B |
| 08/04/2025 | $26.45 | $27.03 (2.19%) | $27.04 | $26.11 | 2.59 M | $3.10 B |
| 08/01/2025 | $28.99 | $26.66 (-8.04%) | $28.99 | $26.55 | 3.41 M | $3.05 B |
| 07/31/2025 | $27.27 | $27.59 (1.17%) | $27.91 | $27.09 | 2.62 M | $3.16 B |
| 07/30/2025 | $28.87 | $27.71 (-4.02%) | $28.87 | $27.26 | 1.77 M | $3.17 B |
| 07/29/2025 | $28.82 | $28.86 (0.14%) | $29.21 | $27.84 | 1.95 M | $3.31 B |
| 07/28/2025 | $28.05 | $28.76 (2.53%) | $29.10 | $27.90 | 2.14 M | $3.29 B |
| 07/25/2025 | $27.84 | $27.57 (-0.97%) | $28.05 | $27.30 | 1.48 M | $3.16 B |
| 07/24/2025 | $27.31 | $27.78 (1.72%) | $27.86 | $26.95 | 1.52 M | $3.18 B |
| 07/23/2025 | $26.76 | $27.41 (2.43%) | $27.64 | $26.37 | 1.78 M | $3.14 B |
| 07/22/2025 | $25.86 | $26.64 (3.02%) | $26.81 | $25.86 | 1.66 M | $3.05 B |
| 07/21/2025 | $26.01 | $25.72 (-1.11%) | $26.24 | $25.71 | 1.78 M | $2.95 B |
| 07/18/2025 | $26.92 | $25.89 (-3.83%) | $27.09 | $25.87 | 1.86 M | $2.96 B |
| 07/17/2025 | $25.58 | $26.65 (4.18%) | $26.77 | $25.58 | 2.02 M | $3.05 B |
| 07/16/2025 | $26.06 | $25.71 (-1.34%) | $26.52 | $25.18 | 2.20 M | $2.94 B |
| 07/15/2025 | $27.60 | $26.17 (-5.18%) | $27.85 | $26.08 | 1.61 M | $3.00 B |
| 07/14/2025 | $28.50 | $27.56 (-3.3%) | $28.62 | $27.39 | 1.83 M | $3.16 B |
| 07/11/2025 | $28.20 | $28.52 (1.13%) | $29.07 | $28.18 | 1.88 M | $3.27 B |
| 07/10/2025 | $27.24 | $28.38 (4.19%) | $28.62 | $27.00 | 3.25 M | $3.25 B |
| 07/09/2025 | $27.73 | $27.72 (-0.04%) | $28.00 | $27.20 | 2.67 M | $3.17 B |
| 07/08/2025 | $25.60 | $27.83 (8.71%) | $28.12 | $25.40 | 2.78 M | $3.19 B |
| 07/07/2025 | $25.57 | $25.34 (-0.9%) | $25.92 | $24.93 | 2.14 M | $2.90 B |
| 07/03/2025 | $26.35 | $25.93 (-1.59%) | $26.48 | $25.92 | 643.72 K | $2.97 B |
| 07/02/2025 | $26.59 | $26.18 (-1.54%) | $26.73 | $25.61 | 1.74 M | $3.00 B |
| 07/01/2025 | $24.71 | $26.04 (5.38%) | $26.53 | $24.45 | 2.26 M | $2.98 B |
| 06/30/2025 | $25.19 | $24.71 (-1.91%) | $25.20 | $24.63 | 2.08 M | $2.83 B |
| 06/27/2025 | $25.51 | $25.10 (-1.61%) | $25.63 | $24.71 | 2.96 M | $2.87 B |
| 06/26/2025 | $24.95 | $25.44 (1.96%) | $25.67 | $24.76 | 2.00 M | $2.91 B |
| 06/25/2025 | $25.06 | $24.68 (-1.52%) | $25.08 | $24.57 | 2.48 M | $2.83 B |
| 06/24/2025 | $24.81 | $25.04 (0.93%) | $25.40 | $24.39 | 3.57 M | $2.87 B |
| 06/23/2025 | $27.95 | $25.62 (-8.34%) | $28.13 | $25.48 | 2.95 M | $2.93 B |
| 06/20/2025 | $27.59 | $27.56 (-0.11%) | $27.71 | $27.18 | 3.72 M | $3.16 B |
| 06/18/2025 | $28.01 | $27.55 (-1.64%) | $28.62 | $27.53 | 2.41 M | $3.15 B |
| 06/17/2025 | $28.01 | $27.93 (-0.29%) | $28.70 | $27.52 | 2.36 M | $3.20 B |
| 06/16/2025 | $27.56 | $27.76 (0.73%) | $28.16 | $26.85 | 3.12 M | $3.18 B |
| 06/13/2025 | $28.55 | $28.26 (-1.02%) | $28.69 | $27.21 | 2.71 M | $3.24 B |
| 06/12/2025 | $26.34 | $27.13 (3%) | $27.15 | $25.92 | 2.13 M | $3.11 B |
| 06/11/2025 | $26.41 | $26.80 (1.48%) | $27.42 | $26.01 | 2.93 M | $3.07 B |
| 06/10/2025 | $26.03 | $25.99 (-0.15%) | $27.00 | $25.73 | 2.51 M | $2.98 B |
| 06/09/2025 | $25.21 | $25.59 (1.51%) | $25.85 | $24.81 | 1.94 M | $2.93 B |
| 06/06/2025 | $24.50 | $24.92 (1.71%) | $25.11 | $24.42 | 1.20 M | $2.85 B |
| 06/05/2025 | $24.34 | $24.01 (-1.36%) | $24.42 | $23.79 | 1.49 M | $2.75 B |
| 06/04/2025 | $25.23 | $24.16 (-4.24%) | $25.64 | $24.09 | 1.90 M | $2.77 B |
| 06/03/2025 | $23.98 | $25.24 (5.25%) | $25.59 | $23.56 | 1.60 M | $2.89 B |
| 06/02/2025 | $24.49 | $23.92 (-2.33%) | $24.76 | $23.57 | 2.37 M | $2.74 B |
| 05/30/2025 | $23.48 | $23.42 (-0.26%) | $23.82 | $23.01 | 2.47 M | $2.68 B |
| 05/29/2025 | $23.88 | $23.80 (-0.34%) | $23.99 | $23.25 | 1.69 M | $2.73 B |
| 05/28/2025 | $24.25 | $23.66 (-2.43%) | $24.34 | $23.57 | 1.54 M | $2.71 B |
| 05/27/2025 | $23.50 | $23.83 (1.4%) | $23.87 | $22.95 | 1.72 M | $2.73 B |
| 05/23/2025 | $22.53 | $23.17 (2.84%) | $23.22 | $22.51 | 1.60 M | $2.65 B |
| 05/22/2025 | $22.80 | $23.18 (1.67%) | $23.31 | $22.33 | 1.51 M | $2.65 B |
| 05/21/2025 | $23.46 | $23.10 (-1.53%) | $23.59 | $23.08 | 1.54 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.
