SM Energy Company SM
NYSE · United States · Energy Minerals
$33.78+0.67 (+2.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.78 | +2.02% | $33.22 | $34.90 | $33.04 | 4.06M |
| 2026-09-29 | $33.11 | -1.31% | $32.71 | $33.55 | $32.55 | 3.42M |
| 2026-09-28 | $33.55 | -1.06% | $34.50 | $34.75 | $33.47 | 3.68M |
| 2026-09-25 | $33.91 | -3.39% | $34.40 | $34.86 | $33.59 | 3.06M |
| 2026-09-24 | $35.10 | +2.30% | $34.83 | $35.64 | $34.50 | 3.99M |
| 2026-09-23 | $34.31 | +1.15% | $34.43 | $35.24 | $33.94 | 3.53M |
| 2026-09-22 | $33.92 | -2.39% | $34.18 | $34.90 | $33.86 | 4.21M |
| 2026-09-21 | $34.75 | -6.00% | $35.91 | $36.22 | $34.59 | 4.96M |
| 2026-09-18 | $36.97 | 0.00% | $36.87 | $37.32 | $36.47 | 7.49M |
| 2026-09-17 | $36.97 | -3.12% | $37.57 | $38.31 | $36.90 | 7.05M |
| 2026-09-16 | $38.16 | -7.58% | $39.99 | $40.21 | $37.96 | 5.83M |
| 2026-09-15 | $41.29 | +5.79% | $39.00 | $41.56 | $39.00 | 4.82M |
| 2026-09-14 | $39.03 | +2.44% | $39.00 | $39.96 | $38.76 | 4.56M |
| 2026-09-11 | $38.10 | -0.21% | $37.49 | $38.25 | $37.42 | 3.52M |
| 2026-09-10 | $38.18 | +0.53% | $38.60 | $38.88 | $37.55 | 2.80M |
| 2026-09-09 | $37.98 | +0.58% | $38.50 | $38.69 | $37.97 | 3.26M |
| 2026-09-08 | $37.76 | +3.62% | $37.30 | $38.45 | $37.27 | 4.80M |
| 2026-09-04 | $36.44 | -3.09% | $36.92 | $37.13 | $36.28 | 2.12M |
| 2026-09-03 | $37.60 | -1.80% | $37.72 | $38.31 | $37.46 | 4.02M |
| 2026-09-02 | $38.29 | +0.66% | $37.50 | $38.94 | $37.45 | 3.18M |
| 2026-09-01 | $38.04 | +2.31% | $38.15 | $38.20 | $37.32 | 2.20M |
| 2026-08-31 | $37.18 | +1.53% | $37.78 | $38.02 | $36.75 | 5.45M |
| 2026-08-28 | $36.62 | -0.52% | $36.91 | $37.05 | $36.15 | 4.48M |
| 2026-08-27 | $36.81 | +4.10% | $35.51 | $36.89 | $35.07 | 3.58M |
| 2026-08-26 | $35.36 | -0.90% | $34.85 | $36.23 | $34.48 | 3.38M |
| 2026-08-25 | $35.68 | -2.14% | $35.29 | $36.27 | $35.20 | 2.43M |
| 2026-08-24 | $36.46 | -1.99% | $36.61 | $36.87 | $35.63 | 3.19M |
| 2026-08-21 | $37.20 | -1.17% | $37.81 | $38.15 | $36.84 | 2.99M |
| 2026-08-20 | $37.64 | +4.15% | $37.02 | $38.25 | $36.98 | 4.93M |
| 2026-08-19 | $36.14 | +1.83% | $35.91 | $36.72 | $35.67 | 3.61M |
| 2026-08-18 | $35.49 | +0.03% | $36.01 | $36.14 | $35.16 | 2.92M |
| 2026-08-17 | $35.48 | +5.13% | $33.95 | $35.50 | $33.83 | 3.68M |
| 2026-08-14 | $33.75 | +4.10% | $32.72 | $34.28 | $32.72 | 4.11M |
| 2026-08-13 | $32.42 | 0.00% | $32.42 | $32.62 | $31.59 | 3.99M |
| 2026-08-12 | $32.42 | -0.28% | $32.42 | $32.67 | $32.13 | 2.92M |
| 2026-08-11 | $32.51 | +2.36% | $31.49 | $32.62 | $31.49 | 3.41M |
| 2026-08-10 | $31.76 | +9.97% | $29.63 | $31.88 | $29.63 | 5.17M |
| 2026-08-07 | $28.88 | +0.63% | $28.32 | $29.61 | $28.21 | 3.98M |
| 2026-08-06 | $28.70 | -1.10% | $30.60 | $30.60 | $28.20 | 9.67M |
| 2026-08-05 | $29.02 | -6.54% | $31.10 | $31.13 | $28.96 | 4.90M |
| 2026-08-04 | $31.05 | -2.76% | $30.85 | $31.66 | $30.52 | 2.82M |
| 2026-08-03 | $31.93 | -1.81% | $31.37 | $32.07 | $30.92 | 2.97M |
| 2026-07-31 | $32.52 | +2.81% | $32.00 | $32.55 | $31.59 | 2.52M |
| 2026-07-30 | $31.63 | -0.28% | $30.96 | $31.79 | $30.95 | 1.91M |
| 2026-07-29 | $31.72 | +6.98% | $31.08 | $31.87 | $30.68 | 2.93M |
| 2026-07-28 | $29.65 | -2.15% | $30.63 | $30.68 | $29.34 | 2.74M |
| 2026-07-27 | $30.30 | -8.71% | $31.72 | $32.25 | $30.28 | 3.68M |
| 2026-07-24 | $33.19 | -0.95% | $33.42 | $33.92 | $32.94 | 2.98M |
| 2026-07-23 | $33.51 | +0.96% | $34.16 | $34.20 | $33.29 | 4.46M |
| 2026-07-22 | $33.19 | +3.01% | $32.99 | $33.66 | $32.80 | 3.99M |
| 2026-07-21 | $32.22 | +3.01% | $31.40 | $32.41 | $31.40 | 3.48M |
| 2026-07-20 | $31.28 | -0.13% | $30.94 | $31.87 | $30.66 | 3.22M |
| 2026-07-17 | $31.32 | +3.67% | $30.92 | $31.46 | $30.42 | 2.32M |
| 2026-07-16 | $30.21 | +0.94% | $30.18 | $30.65 | $30.10 | 1.80M |
| 2026-07-15 | $29.93 | +0.71% | $30.16 | $30.32 | $29.30 | 3.06M |
| 2026-07-14 | $29.72 | -0.57% | $29.95 | $30.35 | $29.20 | 3.47M |
| 2026-07-13 | $29.89 | +7.48% | $28.83 | $30.18 | $28.78 | 4.26M |
| 2026-07-10 | $27.81 | -1.87% | $28.44 | $28.54 | $27.42 | 2.39M |
| 2026-07-09 | $28.34 | -2.65% | $28.60 | $28.75 | $28.01 | 3.76M |
| 2026-07-08 | $29.11 | +4.26% | $28.82 | $29.60 | $28.30 | 6.78M |
| 2026-07-07 | $27.92 | +5.96% | $26.64 | $28.29 | $26.48 | 5.41M |
| 2026-07-06 | $26.35 | -1.86% | $26.45 | $26.83 | $26.32 | 3.84M |
| 2026-07-02 | $26.85 | +4.35% | $26.26 | $26.94 | $25.92 | 4.17M |
| 2026-07-01 | $25.73 | -1.42% | $26.08 | $26.41 | $25.47 | 5.06M |
| 2026-06-30 | $26.10 | -0.15% | $26.36 | $26.76 | $26.09 | 3.23M |
| 2026-06-29 | $26.14 | -0.76% | $26.30 | $26.68 | $26.00 | 3.52M |
| 2026-06-26 | $26.34 | -0.68% | $26.27 | $26.64 | $25.70 | 6.02M |
| 2026-06-25 | $26.52 | +0.11% | $26.20 | $26.78 | $26.07 | 2.79M |
| 2026-06-24 | $26.49 | -3.36% | $26.60 | $26.85 | $25.93 | 3.33M |
| 2026-06-23 | $27.41 | -0.54% | $27.45 | $28.01 | $27.28 | 3.00M |
| 2026-06-22 | $27.56 | +1.55% | $27.47 | $27.85 | $26.88 | 4.20M |
| 2026-06-18 | $27.14 | -3.38% | $27.68 | $27.80 | $26.47 | 7.44M |
| 2026-06-17 | $28.09 | +0.11% | $28.03 | $29.07 | $27.83 | 3.40M |
| 2026-06-16 | $28.06 | -1.44% | $27.92 | $28.42 | $27.82 | 4.21M |
| 2026-06-15 | $28.47 | -8.60% | $29.22 | $29.69 | $28.40 | 6.12M |
| 2026-06-12 | $31.15 | -0.42% | $30.31 | $32.08 | $30.17 | 4.40M |
| 2026-06-11 | $31.28 | -4.72% | $33.48 | $33.55 | $31.10 | 3.91M |
| 2026-06-10 | $32.83 | +5.63% | $31.30 | $33.37 | $31.30 | 3.61M |
| 2026-06-09 | $31.08 | -3.99% | $31.95 | $32.17 | $30.29 | 3.44M |
| 2026-06-08 | $32.37 | +0.50% | $32.50 | $33.01 | $32.30 | 2.47M |
| 2026-06-05 | $32.21 | -5.15% | $33.93 | $34.15 | $32.19 | 3.23M |
| 2026-06-04 | $33.96 | -0.96% | $33.49 | $34.36 | $33.25 | 3.66M |
| 2026-06-03 | $34.29 | +4.10% | $33.33 | $34.69 | $33.01 | 3.51M |
| 2026-06-02 | $32.94 | +0.83% | $32.56 | $33.30 | $32.45 | 3.88M |
| 2026-06-01 | $32.67 | +6.38% | $31.85 | $33.23 | $31.64 | 3.37M |
| 2026-05-29 | $30.71 | -1.44% | $31.13 | $31.20 | $30.06 | 4.32M |
| 2026-05-28 | $31.16 | +1.73% | $31.16 | $31.45 | $30.64 | 3.21M |
| 2026-05-27 | $30.63 | -3.65% | $30.80 | $31.30 | $30.56 | 3.57M |
| 2026-05-26 | $31.79 | -5.86% | $32.94 | $33.32 | $31.75 | 4.38M |
| 2026-05-22 | $33.77 | +1.56% | $33.64 | $34.06 | $33.05 | 3.03M |