SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
25.85
1.09 (4.40%)
At close: Oct 03, 2025, 3:59 PM
25.78
-0.27%
After-hours: Oct 03, 2025, 07:55 PM EDT
SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.16 | 26.13 | 24.92 | 25.85 | 25.85 | 4.40% | 2,808,385 |
| Oct 2, 2025 | 25.25 | 25.69 | 24.61 | 24.76 | 24.76 | -2.67% | 2,374,200 |
| Oct 1, 2025 | 24.95 | 25.82 | 24.75 | 25.44 | 25.44 | 1.88% | 2,068,040 |
| Sep 30, 2025 | 25.43 | 25.60 | 24.60 | 24.97 | 24.97 | -3.52% | 3,385,019 |
| Sep 29, 2025 | 27.10 | 27.18 | 25.81 | 25.88 | 25.88 | -6.16% | 2,444,404 |
| Sep 26, 2025 | 27.25 | 28.52 | 27.13 | 27.58 | 27.58 | 0.99% | 2,197,468 |
| Sep 25, 2025 | 27.00 | 27.50 | 26.80 | 27.31 | 27.31 | -0.07% | 1,154,400 |
| Sep 24, 2025 | 26.90 | 28.05 | 26.90 | 27.33 | 27.33 | 3.13% | 1,707,600 |
| Sep 23, 2025 | 26.18 | 27.75 | 25.95 | 26.50 | 26.50 | 2.51% | 2,446,400 |
| Sep 22, 2025 | 25.69 | 25.85 | 25.12 | 25.85 | 25.85 | 0.74% | 2,309,750 |
| Sep 19, 2025 | 27.27 | 27.34 | 25.63 | 25.66 | 25.66 | -6.21% | 5,353,500 |
| Sep 18, 2025 | 27.70 | 27.82 | 27.00 | 27.36 | 27.36 | -0.26% | 1,191,702 |
| Sep 17, 2025 | 27.15 | 28.65 | 27.05 | 27.43 | 27.43 | 0.07% | 2,201,363 |
| Sep 16, 2025 | 26.59 | 27.46 | 26.30 | 27.41 | 27.41 | 5.14% | 2,348,341 |
| Sep 15, 2025 | 26.80 | 26.80 | 26.03 | 26.07 | 26.07 | -2.51% | 1,546,960 |
| Sep 12, 2025 | 27.34 | 27.58 | 26.72 | 26.74 | 26.74 | -1.66% | 1,295,300 |
| Sep 11, 2025 | 26.73 | 27.35 | 26.65 | 27.19 | 27.19 | -0.44% | 1,425,039 |
| Sep 10, 2025 | 26.26 | 27.54 | 26.20 | 27.31 | 27.31 | 4.72% | 2,226,078 |
| Sep 9, 2025 | 27.10 | 27.39 | 26.03 | 26.08 | 26.08 | -2.36% | 1,513,142 |
| Sep 8, 2025 | 26.81 | 26.88 | 26.13 | 26.71 | 26.71 | -0.78% | 1,748,700 |
Page 1 of 136