5 DAY PERFORMANCE
+32.39%
1 MONTH PERFORMANCE
+41.44%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
-33.29%
1 YEAR PERFORMANCE
-35.65%
SM Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.07 | $20.12 (0.25%) | $20.82 | $20.02 | 3.36 M | $2.31 B |
| 12/04/2025 | $20.30 | $20.24 (-0.3%) | $20.60 | $20.01 | 2.20 M | $2.32 B |
| 12/03/2025 | $19.60 | $20.21 (3.11%) | $20.32 | $19.55 | 2.11 M | $2.32 B |
| 12/02/2025 | $19.41 | $19.53 (0.62%) | $19.61 | $19.27 | 1.84 M | $2.24 B |
| 12/01/2025 | $19.20 | $19.70 (2.6%) | $19.74 | $19.06 | 2.36 M | $2.26 B |
| 11/28/2025 | $18.66 | $19.05 (2.09%) | $19.20 | $18.60 | 905.10 K | $2.19 B |
| 11/26/2025 | $18.42 | $18.73 (1.68%) | $19.17 | $18.40 | 2.73 M | $2.15 B |
| 11/25/2025 | $18.18 | $18.50 (1.76%) | $18.54 | $17.94 | 3.02 M | $2.12 B |
| 11/24/2025 | $18.04 | $18.43 (2.16%) | $18.55 | $17.71 | 3.62 M | $2.12 B |
| 11/21/2025 | $18.28 | $18.31 (0.16%) | $18.43 | $17.81 | 3.71 M | $2.10 B |
| 11/20/2025 | $19.21 | $18.43 (-4.06%) | $19.72 | $18.42 | 4.06 M | $2.12 B |
| 11/19/2025 | $18.53 | $19.04 (2.75%) | $19.19 | $18.24 | 4.24 M | $2.19 B |
| 11/18/2025 | $18.09 | $19.10 (5.58%) | $19.40 | $18.00 | 3.24 M | $2.19 B |
| 11/17/2025 | $18.73 | $18.39 (-1.82%) | $18.96 | $18.26 | 2.33 M | $2.11 B |
| 11/14/2025 | $18.35 | $18.87 (2.83%) | $18.88 | $18.15 | 2.38 M | $2.17 B |
| 11/13/2025 | $18.34 | $18.45 (0.6%) | $19.12 | $18.25 | 4.47 M | $2.12 B |
| 11/12/2025 | $19.01 | $18.32 (-3.63%) | $19.55 | $18.32 | 2.81 M | $2.10 B |
| 11/11/2025 | $18.60 | $19.32 (3.87%) | $19.48 | $18.60 | 3.20 M | $2.22 B |
| 11/10/2025 | $18.50 | $18.43 (-0.38%) | $18.75 | $18.06 | 3.00 M | $2.12 B |
| 11/07/2025 | $17.99 | $18.28 (1.61%) | $18.84 | $17.91 | 3.83 M | $2.10 B |
| 11/06/2025 | $17.95 | $17.91 (-0.22%) | $18.43 | $17.58 | 3.28 M | $2.06 B |
| 11/05/2025 | $18.58 | $17.85 (-3.93%) | $19.12 | $17.83 | 5.32 M | $2.05 B |
| 11/04/2025 | $18.82 | $18.69 (-0.69%) | $19.09 | $18.25 | 6.13 M | $2.15 B |
| 11/03/2025 | $20.41 | $19.35 (-5.19%) | $20.53 | $18.78 | 8.22 M | $2.22 B |
| 10/31/2025 | $20.65 | $20.89 (1.16%) | $20.96 | $20.44 | 1.69 M | $2.40 B |
| 10/30/2025 | $20.35 | $20.54 (0.93%) | $20.95 | $20.30 | 1.67 M | $2.35 B |
| 10/29/2025 | $20.55 | $20.62 (0.34%) | $21.30 | $20.55 | 3.05 M | $2.36 B |
| 10/28/2025 | $20.87 | $20.61 (-1.25%) | $20.97 | $20.49 | 1.93 M | $2.36 B |
| 10/27/2025 | $21.12 | $21.09 (-0.14%) | $21.39 | $20.85 | 2.19 M | $2.42 B |
| 10/24/2025 | $21.64 | $20.79 (-3.93%) | $21.67 | $20.79 | 2.03 M | $2.38 B |
| 10/23/2025 | $21.82 | $21.52 (-1.37%) | $22.30 | $21.38 | 3.83 M | $2.46 B |
| 10/22/2025 | $20.86 | $20.53 (-1.58%) | $21.00 | $20.20 | 3.65 M | $2.35 B |
| 10/21/2025 | $21.30 | $20.58 (-3.38%) | $21.38 | $20.58 | 2.69 M | $2.36 B |
| 10/20/2025 | $21.22 | $21.26 (0.19%) | $21.83 | $21.19 | 1.58 M | $2.43 B |
| 10/17/2025 | $21.50 | $21.26 (-1.12%) | $21.87 | $20.92 | 2.57 M | $2.43 B |
| 10/16/2025 | $22.20 | $21.79 (-1.85%) | $22.44 | $21.25 | 3.17 M | $2.50 B |
| 10/15/2025 | $22.86 | $22.11 (-3.28%) | $22.93 | $22.11 | 2.49 M | $2.53 B |
| 10/14/2025 | $22.34 | $22.58 (1.07%) | $22.97 | $22.15 | 2.48 M | $2.59 B |
| 10/13/2025 | $23.04 | $23.11 (0.3%) | $23.18 | $22.52 | 2.86 M | $2.65 B |
| 10/10/2025 | $23.91 | $22.60 (-5.48%) | $24.06 | $22.38 | 4.12 M | $2.59 B |
| 10/09/2025 | $25.27 | $24.33 (-3.72%) | $25.67 | $24.32 | 3.56 M | $2.79 B |
| 10/08/2025 | $25.30 | $25.24 (-0.24%) | $25.30 | $24.73 | 1.91 M | $2.89 B |
| 10/07/2025 | $25.29 | $25.28 (-0.04%) | $25.44 | $24.64 | 3.08 M | $2.89 B |
| 10/06/2025 | $26.20 | $25.38 (-3.13%) | $26.41 | $25.33 | 2.28 M | $2.91 B |
| 10/03/2025 | $25.16 | $25.85 (2.74%) | $26.13 | $24.92 | 2.82 M | $2.96 B |
| 10/02/2025 | $25.25 | $24.76 (-1.94%) | $25.69 | $24.61 | 2.37 M | $2.84 B |
| 10/01/2025 | $24.95 | $25.44 (1.96%) | $25.82 | $24.75 | 2.07 M | $2.91 B |
| 09/30/2025 | $25.43 | $24.97 (-1.81%) | $25.60 | $24.60 | 3.39 M | $2.86 B |
| 09/29/2025 | $27.10 | $25.88 (-4.5%) | $27.18 | $25.81 | 2.44 M | $2.96 B |
| 09/26/2025 | $27.25 | $27.58 (1.21%) | $28.52 | $27.13 | 2.20 M | $3.16 B |
| 09/25/2025 | $27.00 | $27.31 (1.15%) | $27.50 | $26.80 | 1.15 M | $3.13 B |
| 09/24/2025 | $26.90 | $27.33 (1.6%) | $28.05 | $26.90 | 1.71 M | $3.13 B |
| 09/23/2025 | $26.18 | $26.50 (1.22%) | $27.75 | $25.95 | 2.45 M | $3.03 B |
| 09/22/2025 | $25.69 | $25.85 (0.62%) | $25.85 | $25.12 | 2.31 M | $2.96 B |
| 09/19/2025 | $27.27 | $25.66 (-5.9%) | $27.34 | $25.63 | 5.35 M | $2.94 B |
| 09/18/2025 | $27.70 | $27.36 (-1.23%) | $27.82 | $27.00 | 1.19 M | $3.13 B |
| 09/17/2025 | $27.15 | $27.43 (1.03%) | $28.65 | $27.05 | 2.20 M | $3.14 B |
| 09/16/2025 | $26.59 | $27.41 (3.08%) | $27.46 | $26.30 | 2.35 M | $3.14 B |
| 09/15/2025 | $26.80 | $26.07 (-2.72%) | $26.80 | $26.03 | 1.55 M | $2.99 B |
| 09/12/2025 | $27.34 | $26.74 (-2.19%) | $27.58 | $26.72 | 1.30 M | $3.06 B |
| 09/11/2025 | $26.73 | $27.19 (1.72%) | $27.35 | $26.65 | 1.43 M | $3.11 B |
| 09/10/2025 | $26.26 | $27.31 (4%) | $27.54 | $26.20 | 2.23 M | $3.13 B |
| 09/09/2025 | $27.10 | $26.08 (-3.76%) | $27.39 | $26.03 | 1.51 M | $2.99 B |
| 09/08/2025 | $26.81 | $26.71 (-0.37%) | $26.88 | $26.13 | 1.75 M | $3.06 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.
