SM Energy Co (SM) Historical Stock Data
29.77 ↓0.18 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SM is down -0.65% a day on average. There have been 12 days where SM Energy Co closed green and 18 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 29.78 | 29.77 | ↓$0.01 (-0.03%) | 28.98 | 29.93 | 2.16M |
| 2025-03-31 | 29.14 | 29.95 | ↑$0.81 (2.78%) | 28.82 | 30.28 | 2.72M |
| 2025-03-28 | 29.98 | 29.40 | ↓$0.58 (-1.93%) | 28.88 | 30.19 | 1.38M |
| 2025-03-27 | 30.45 | 30.25 | ↓$0.20 (-0.66%) | 30.11 | 30.74 | 1.47M |
| 2025-03-26 | 30.99 | 30.79 | ↓$0.20 (-0.65%) | 30.38 | 31.39 | 2.11M |
| 2025-03-25 | 31.92 | 30.53 | ↓$1.39 (-4.35%) | 30.52 | 32.26 | 2.27M |
| 2025-03-24 | 30.99 | 31.81 | ↑$0.82 (2.65%) | 30.96 | 31.97 | 1.75M |
| 2025-03-21 | 30.66 | 30.67 | ↑$0.01 (0.03%) | 30.45 | 31.16 | 10M |
| 2025-03-20 | 30.83 | 30.93 | ↑$0.10 (0.32%) | 30.56 | 31.09 | 2.54M |
| 2025-03-19 | 30.38 | 31.20 | ↑$0.82 (2.70%) | 30.19 | 31.35 | 2.67M |
| 2025-03-18 | 30.72 | 30.30 | ↓$0.42 (-1.37%) | 29.45 | 30.72 | 2.47M |
| 2025-03-17 | 29.96 | 30.26 | ↑$0.30 (1.00%) | 29.78 | 30.73 | 2.33M |
| 2025-03-14 | 29.11 | 29.99 | ↑$0.88 (3.02%) | 28.88 | 29.99 | 2.21M |
| 2025-03-13 | 29.44 | 28.77 | ↓$0.67 (-2.28%) | 28.27 | 29.88 | 2.13M |
| 2025-03-12 | 29.21 | 29.78 | ↑$0.57 (1.95%) | 28.90 | 30.31 | 2.87M |
| 2025-03-11 | 27.54 | 29.07 | ↑$1.53 (5.56%) | 27.54 | 29.25 | 3.25M |
| 2025-03-10 | 27.45 | 27.37 | ↓$0.08 (-0.29%) | 26.95 | 28.13 | 2.75M |
| 2025-03-07 | 27.54 | 27.59 | ↑$0.05 (0.18%) | 27.36 | 28.46 | 2.56M |
| 2025-03-06 | 27.29 | 27.15 | ↓$0.14 (-0.51%) | 26.69 | 27.62 | 2.13M |
| 2025-03-05 | 28.19 | 27.52 | ↓$0.67 (-2.38%) | 26.66 | 28.40 | 2.99M |
| 2025-03-04 | 29.39 | 28.85 | ↓$0.54 (-1.84%) | 28.34 | 29.68 | 3.08M |
| 2025-03-03 | 32.87 | 30.01 | ↓$2.86 (-8.70%) | 29.43 | 33.14 | 2.53M |
| 2025-02-28 | 32.40 | 32.71 | ↑$0.31 (0.96%) | 31.80 | 32.84 | 1.72M |
| 2025-02-27 | 32.70 | 32.52 | ↓$0.18 (-0.55%) | 32.17 | 33.23 | 2.30M |
| 2025-02-26 | 33.19 | 32.37 | ↓$0.82 (-2.47%) | 32.19 | 33.46 | 2.96M |
| 2025-02-25 | 33.80 | 33.08 | ↓$0.72 (-2.13%) | 32.96 | 34.73 | 3.37M |
| 2025-02-24 | 34.45 | 33.82 | ↓$0.63 (-1.83%) | 33.71 | 34.62 | 2.61M |
| 2025-02-21 | 37.11 | 34.35 | ↓$2.76 (-7.44%) | 34.06 | 37.11 | 4.71M |
| 2025-02-20 | 37.87 | 37.11 | ↓$0.76 (-1.99%) | 36.56 | 39.40 | 4.57M |
| 2025-02-19 | 38.57 | 38.83 | ↑$0.26 (0.67%) | 37.94 | 39.40 | 2.50M |
Create an account or log in to view more rows.
$SM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SM Dip buyers are going to get wrecked
$SM News Plz.....
$SM lock and load
$SM Longs will be rewarded handsomely
$SM Algorithms are playing games
$SM what happened?
$SM hot trash
$SM we need those buyers and volume.
$SM NOT SELLING.