SM Energy Co (SM) Historical Stock Data
25.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SM is down -0.11% a day on average. There have been 16 days where SM Energy Co closed green and 14 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 25.15 | 25.63 | ↑$0.48 (1.91%) | 24.77 | 26.06 | 3.40M |
| 2025-05-12 | 25.00 | 24.79 | ↓$0.21 (-0.84%) | 24.52 | 26.03 | 3.24M |
| 2025-05-09 | 23.28 | 23.16 | ↓$0.12 (-0.52%) | 22.77 | 23.76 | 1.54M |
| 2025-05-08 | 21.75 | 22.83 | ↑$1.08 (4.97%) | 21.68 | 23.08 | 3.36M |
| 2025-05-07 | 21.79 | 21.20 | ↓$0.59 (-2.71%) | 20.81 | 21.79 | 2.18M |
| 2025-05-06 | 21.45 | 21.52 | ↑$0.07 (0.33%) | 21.07 | 21.90 | 4.75M |
| 2025-05-05 | 22.10 | 21.00 | ↓$1.10 (-4.98%) | 20.89 | 22.39 | 4.11M |
| 2025-05-02 | 23.90 | 22.82 | ↓$1.08 (-4.52%) | 22.16 | 24.14 | 4.66M |
| 2025-05-01 | 22.78 | 23.67 | ↑$0.89 (3.91%) | 22.73 | 24.04 | 2.98M |
| 2025-04-30 | 22.67 | 22.79 | ↑$0.12 (0.53%) | 22.41 | 23.37 | 3.11M |
| 2025-04-29 | 23.10 | 23.26 | ↑$0.16 (0.69%) | 22.73 | 23.42 | 1.67M |
| 2025-04-28 | 23.52 | 23.60 | ↑$0.08 (0.34%) | 23.39 | 24.07 | 1.36M |
| 2025-04-25 | 22.68 | 23.48 | ↑$0.80 (3.53%) | 22.63 | 23.69 | 1.37M |
| 2025-04-24 | 23.56 | 23.17 | ↓$0.39 (-1.66%) | 22.80 | 23.58 | 2.46M |
| 2025-04-23 | 23.52 | 22.99 | ↓$0.53 (-2.25%) | 22.31 | 23.84 | 2.39M |
| 2025-04-22 | 22.57 | 22.88 | ↑$0.31 (1.37%) | 22.30 | 23.37 | 1.65M |
| 2025-04-21 | 22.36 | 22.02 | ↓$0.34 (-1.52%) | 21.80 | 22.53 | 2.48M |
| 2025-04-17 | 22.55 | 23.03 | ↑$0.48 (2.13%) | 22.52 | 23.51 | 2.06M |
| 2025-04-16 | 21.84 | 22.32 | ↑$0.48 (2.20%) | 21.83 | 22.70 | 2.01M |
| 2025-04-15 | 21.61 | 21.72 | ↑$0.11 (0.51%) | 21.55 | 22.25 | 1.68M |
| 2025-04-14 | 22.54 | 21.96 | ↓$0.58 (-2.57%) | 21.21 | 22.66 | 2.71M |
| 2025-04-11 | 21.48 | 21.67 | ↑$0.19 (0.88%) | 20.51 | 21.93 | 2.53M |
| 2025-04-10 | 23.53 | 21.24 | ↓$2.29 (-9.73%) | 20.72 | 23.53 | 2.93M |
| 2025-04-09 | 19.87 | 24.62 | ↑$4.75 (23.91%) | 19.67 | 25.05 | 4.63M |
| 2025-04-08 | 22.79 | 20.39 | ↓$2.40 (-10.53%) | 19.97 | 23.00 | 3.63M |
| 2025-04-07 | 21.07 | 21.81 | ↑$0.74 (3.51%) | 20.27 | 23.47 | 4.87M |
| 2025-04-04 | 23.90 | 22.26 | ↓$1.64 (-6.86%) | 21.13 | 24.03 | 4.58M |
| 2025-04-03 | 28.30 | 25.33 | ↓$2.97 (-10.49%) | 25.32 | 28.30 | 4.47M |
| 2025-04-02 | 29.04 | 30.52 | ↑$1.48 (5.10%) | 29.04 | 30.72 | 1.87M |
| 2025-04-01 | 29.78 | 29.77 | ↓$0.01 (-0.03%) | 28.98 | 29.93 | 2.16M |
Create an account or log in to view more rows.
$SM we had no volume for days before the last big rip
$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.