SM Energy (SM)
NYSE: SM
· Real-Time Price · USD
23.80
1.01 (4.43%)
At close: May 01, 2025, 3:59 PM
23.60
-0.84%
After-hours: May 01, 2025, 07:11 PM EDT
SM Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 22.67 | n/a | 23.37 | n/a | 22.41 | n/a | 22.79 | n/a | n/a | 3,106,180 |
| Apr 29, 2025 | 23.10 | 23.11 | 23.42 | 23.43 | 22.73 | 22.74 | 23.26 | 23.27 | 2.06% | 1,961,100 |
| Apr 28, 2025 | 23.52 | 23.52 | 24.07 | 24.07 | 23.39 | 23.39 | 23.60 | 23.60 | 1.46% | 1,560,504 |
| Apr 25, 2025 | 22.68 | 22.68 | 23.70 | 23.70 | 22.63 | 22.63 | 23.48 | 23.48 | -0.51% | 1,369,104 |
| Apr 24, 2025 | 23.56 | 23.56 | 23.58 | 23.58 | 22.80 | 22.80 | 23.17 | 23.17 | -1.32% | 2,461,713 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.