-
5 DAY PERFORMANCE
+4.89% -
1 MONTH PERFORMANCE
+7.37% -
3 MONTH PERFORMANCE
+2.60% -
6 MONTH PERFORMANCE
-6.04% -
YEAR-TO-DATE PERFORMANCE
+17.38% -
1 YEAR PERFORMANCE
+20.65%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $45.47 | $45.46 (-0.02%) | $46.09 | $45.20 | 977,824 | $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 |
| 10/01/2024 | $39.43 | $41.33 (4.82%) | $41.35 | $39.07 | 1.75 M | $4.74 B |
| 09/30/2024 | $39.43 | $39.97 (1.37%) | $40.54 | $39.01 | 1.33 M | $4.58 B |
| 09/27/2024 | $39.16 | $39.81 (1.66%) | $39.90 | $38.60 | 2.49 M | $4.56 B |
| 09/26/2024 | $39.91 | $38.07 (-4.61%) | $40.16 | $37.86 | 3.25 M | $4.36 B |
| 09/25/2024 | $42.28 | $41.06 (-2.89%) | $42.36 | $40.84 | 1.98 M | $4.71 B |
| 09/24/2024 | $42.89 | $42.50 (-0.91%) | $43.00 | $42.23 | 1.64 M | $4.87 B |
| 09/23/2024 | $41.41 | $42.10 (1.67%) | $42.72 | $41.35 | 2.47 M | $4.83 B |
| 09/20/2024 | $41.09 | $41.53 (1.07%) | $42.21 | $40.65 | 8.04 M | $4.76 B |
| 09/19/2024 | $42.00 | $41.49 (-1.21%) | $42.20 | $41.44 | 1.32 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 |